10,240$
0,99%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 10,18 | 10,36 | 10,07 | 10,24 | 0,99% | 715.696,00 |
| 06.05.2026 | 10,40 | 10,40 | 9,93 | 10,14 | -2,45% | 674.643,00 |
| 05.05.2026 | 10,22 | 10,43 | 10,05 | 10,40 | 1,46% | 573.557,00 |
| 04.05.2026 | 10,22 | 10,45 | 10,12 | 10,25 | 0,15% | 483.135,00 |
| 01.05.2026 | 9,93 | 10,31 | 9,93 | 10,23 | 4,60% | 750.088,00 |
| 30.04.2026 | 9,63 | 9,79 | 9,43 | 9,78 | 0,51% | 675.902,00 |
| 29.04.2026 | 9,70 | 9,77 | 9,51 | 9,73 | -0,51% | 450.109,00 |
| 28.04.2026 | 9,64 | 9,90 | 9,58 | 9,78 | 0,51% | 517.133,00 |
| 27.04.2026 | 9,53 | 9,90 | 9,53 | 9,73 | 1,14% | 689.022,00 |
| 24.04.2026 | 9,39 | 9,66 | 9,08 | 9,62 | 5,02% | 502.351,00 |
| 23.04.2026 | 9,49 | 9,57 | 8,87 | 9,16 | -3,78% | 838.703,00 |
| 22.04.2026 | 9,60 | 9,65 | 9,33 | 9,52 | 0,53% | 390.312,00 |
| 21.04.2026 | 9,83 | 9,95 | 9,44 | 9,47 | -4,25% | 465.539,00 |
| 20.04.2026 | 9,76 | 9,91 | 9,71 | 9,89 | 0,87% | 497.808,00 |
| 17.04.2026 | 9,82 | 9,90 | 9,67 | 9,81 | 0,20% | 739.627,00 |
| 16.04.2026 | 9,69 | 9,92 | 9,62 | 9,79 | 1,08% | 548.066,00 |
| 15.04.2026 | 8,83 | 9,70 | 8,83 | 9,68 | 10,13% | 997.154,00 |
| 14.04.2026 | 8,73 | 8,96 | 8,73 | 8,79 | 1,62% | 395.847,00 |
| 13.04.2026 | 8,41 | 8,79 | 8,38 | 8,65 | 2,13% | 626.660,00 |
| 10.04.2026 | 8,49 | 8,56 | 8,33 | 8,47 | 0,18% | 519.888,00 |
| 09.04.2026 | 8,35 | 8,46 | 8,11 | 8,46 | 0,54% | 864.605,00 |
| 08.04.2026 | 8,82 | 8,83 | 8,38 | 8,41 | -0,94% | 422.963,00 |
| 07.04.2026 | 8,44 | 8,65 | 8,39 | 8,49 | -0,12% | 683.793,00 |
| 06.04.2026 | 8,33 | 8,56 | 8,31 | 8,50 | 2,78% | 547.680,00 |
| 02.04.2026 | 8,05 | 8,28 | 7,97 | 8,27 | 0,73% | 618.176,00 |
| 01.04.2026 | 8,19 | 8,28 | 8,02 | 8,21 | 0,37% | 577.743,00 |
| 31.03.2026 | 8,24 | 8,41 | 8,11 | 8,18 | 0,74% | 585.389,00 |
| 30.03.2026 | 8,17 | 8,35 | 7,89 | 8,12 | -0,85% | 832.334,00 |
| 27.03.2026 | 8,22 | 8,31 | 8,05 | 8,19 | -1,56% | 1.150.200,00 |
| 26.03.2026 | 8,02 | 8,42 | 8,02 | 8,32 | 2,59% | 783.146,00 |
| 25.03.2026 | 8,12 | 8,27 | 8,00 | 8,11 | 1,37% | 716.264,00 |
| 24.03.2026 | 7,99 | 8,06 | 7,73 | 8,00 | -0,87% | 1.040.093,00 |
| 23.03.2026 | 8,10 | 8,19 | 7,99 | 8,07 | 1,00% | 547.768,00 |
| 20.03.2026 | 8,16 | 8,16 | 7,88 | 7,99 | -0,99% | 554.006,00 |
| 19.03.2026 | 8,03 | 8,31 | 7,95 | 8,07 | -0,49% | 521.952,00 |
| 18.03.2026 | 8,09 | 8,28 | 7,96 | 8,11 | -0,73% | 566.929,00 |
| 17.03.2026 | 8,21 | 8,52 | 8,15 | 8,17 | -0,24% | 477.660,00 |
| 16.03.2026 | 8,12 | 8,26 | 8,09 | 8,19 | 2,06% | 600.373,00 |
| 13.03.2026 | 8,16 | 8,33 | 7,95 | 8,03 | -1,05% | 934.794,00 |
| 12.03.2026 | 8,33 | 8,54 | 8,10 | 8,11 | -3,68% | 612.091,00 |
| 11.03.2026 | 8,50 | 8,70 | 8,30 | 8,42 | -1,00% | 582.597,00 |
| 10.03.2026 | 8,78 | 8,80 | 8,44 | 8,51 | -3,35% | 599.300,00 |
| 09.03.2026 | 8,70 | 8,86 | 8,60 | 8,80 | -1,35% | 871.312,00 |
| 06.03.2026 | 8,71 | 9,07 | 8,65 | 8,92 | 0,56% | 840.203,00 |
| 05.03.2026 | 8,66 | 9,18 | 8,66 | 8,87 | 1,66% | 1.201.914,00 |
| 04.03.2026 | 8,37 | 8,92 | 8,36 | 8,73 | 5,18% | 1.266.361,00 |
| 03.03.2026 | 7,96 | 8,40 | 7,95 | 8,30 | 1,53% | 1.304.895,00 |
| 02.03.2026 | 7,85 | 8,41 | 7,75 | 8,17 | 0,68% | 1.646.050,00 |
| 27.02.2026 | 8,19 | 8,50 | 7,61 | 8,12 | 14,78% | 1.920.548,00 |
| 26.02.2026 | 6,50 | 7,10 | 6,50 | 7,07 | 7,45% | 1.891.724,00 |
| 25.02.2026 | 6,45 | 6,60 | 6,28 | 6,58 | 2,73% | 594.400,00 |
| 24.02.2026 | 6,32 | 6,53 | 6,28 | 6,41 | 1,67% | 594.642,00 |
| 23.02.2026 | 6,45 | 6,45 | 6,26 | 6,30 | -4,11% | 615.448,00 |
| 20.02.2026 | 6,53 | 6,74 | 6,46 | 6,57 | 0,08% | 402.833,00 |
| 19.02.2026 | 6,56 | 6,60 | 6,41 | 6,57 | -0,23% | 320.560,00 |
| 18.02.2026 | 6,29 | 6,61 | 6,20 | 6,58 | 4,53% | 602.116,00 |
| 17.02.2026 | 6,54 | 6,54 | 6,15 | 6,30 | -3,75% | 895.882,00 |
| 13.02.2026 | 6,41 | 6,61 | 6,37 | 6,54 | 2,19% | 439.464,00 |
| 12.02.2026 | 6,60 | 6,66 | 6,30 | 6,40 | -2,66% | 916.439,00 |
| 11.02.2026 | 6,71 | 6,72 | 6,40 | 6,58 | -1,72% | 829.489,00 |
| 10.02.2026 | 6,58 | 6,90 | 6,53 | 6,69 | 1,90% | 564.536,00 |
| 09.02.2026 | 6,49 | 6,65 | 6,36 | 6,57 | 1,16% | 799.783,00 |
| 06.02.2026 | 6,40 | 6,53 | 6,21 | 6,49 | 3,26% | 879.493,00 |
| 05.02.2026 | 6,52 | 6,63 | 6,28 | 6,29 | -4,56% | 959.922,00 |
| 04.02.2026 | 6,71 | 6,81 | 6,41 | 6,59 | -1,72% | 911.949,00 |
| 03.02.2026 | 7,15 | 7,15 | 6,61 | 6,70 | -6,94% | 1.175.665,00 |
| 02.02.2026 | 7,27 | 7,42 | 7,14 | 7,20 | -0,96% | 513.650,00 |
| 30.01.2026 | 7,35 | 7,39 | 7,22 | 7,27 | -2,42% | 707.706,00 |
| 29.01.2026 | 7,52 | 7,59 | 7,34 | 7,45 | -0,53% | 416.545,00 |
| 28.01.2026 | 7,65 | 7,73 | 7,43 | 7,49 | -1,83% | 459.087,00 |
| 27.01.2026 | 7,72 | 7,72 | 7,48 | 7,63 | -0,91% | 464.957,00 |
| 26.01.2026 | 7,73 | 7,78 | 7,58 | 7,70 | -1,22% | 478.060,00 |
| 22.01.2026 | 7,54 | 7,82 | 7,54 | 7,80 | 4,49% | 593.580,00 |
| 21.01.2026 | 7,54 | 7,66 | 7,34 | 7,46 | -1,00% | 544.006,00 |
| 20.01.2026 | 7,50 | 7,68 | 7,46 | 7,54 | -0,99% | 557.679,00 |
| 16.01.2026 | 7,86 | 7,94 | 7,60 | 7,61 | -2,93% | 593.536,00 |
| 15.01.2026 | 7,95 | 8,00 | 7,80 | 7,84 | -0,88% | 570.301,00 |
| 14.01.2026 | 8,32 | 8,32 | 7,81 | 7,91 | -5,16% | 780.163,00 |
| 13.01.2026 | 8,57 | 8,64 | 8,27 | 8,34 | -2,80% | 447.115,00 |
| 12.01.2026 | 8,35 | 8,66 | 8,17 | 8,58 | 2,51% | 519.293,00 |
| 09.01.2026 | 8,58 | 8,66 | 8,29 | 8,37 | -2,22% | 400.052,00 |
| 08.01.2026 | 8,59 | 8,70 | 8,47 | 8,56 | -1,27% | 444.894,00 |
| 07.01.2026 | 8,79 | 8,90 | 8,46 | 8,67 | -1,81% | 484.334,00 |
| 06.01.2026 | 8,81 | 8,83 | 8,62 | 8,83 | 0,86% | 469.684,00 |
| 05.01.2026 | 8,62 | 8,93 | 8,60 | 8,76 | 1,92% | 444.484,00 |
| 02.01.2026 | 8,88 | 8,88 | 8,43 | 8,59 | -3,16% | 656.486,00 |
| 31.12.2025 | 8,94 | 9,03 | 8,84 | 8,87 | -1,00% | 363.401,00 |
| 30.12.2025 | 8,91 | 9,13 | 8,85 | 8,96 | 0,00% | 303.546,00 |
| 29.12.2025 | 8,89 | 9,01 | 8,83 | 8,96 | -0,22% | 336.259,00 |
| 26.12.2025 | 8,97 | 9,07 | 8,91 | 8,98 | -0,33% | 273.521,00 |
| 24.12.2025 | 8,86 | 9,05 | 8,85 | 9,01 | 0,90% | 147.470,00 |
| 23.12.2025 | 8,90 | 8,97 | 8,74 | 8,93 | -0,33% | 362.327,00 |
| 22.12.2025 | 8,87 | 9,03 | 8,82 | 8,96 | 1,47% | 441.806,00 |
| 19.12.2025 | 9,00 | 9,11 | 8,73 | 8,83 | -2,11% | 1.069.494,00 |
| 18.12.2025 | 9,08 | 9,30 | 8,93 | 9,02 | 1,18% | 477.332,00 |
| 17.12.2025 | 8,99 | 9,19 | 8,90 | 8,92 | -0,61% | 388.483,00 |
| 16.12.2025 | 8,59 | 9,00 | 8,58 | 8,97 | 3,52% | 511.903,00 |
| 15.12.2025 | 9,02 | 9,08 | 8,66 | 8,67 | -4,25% | 637.569,00 |
| 12.12.2025 | 9,35 | 9,44 | 9,03 | 9,05 | -3,00% | 437.575,00 |
| 11.12.2025 | 9,14 | 9,35 | 9,04 | 9,33 | 1,69% | 542.865,00 |