2,630€
0,57%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,64 | 2,76 | 2,59 | 2,62 | 0,08% | - |
| 19.06.2025 | 2,64 | 2,64 | 2,61 | 2,62 | -1,62% | - |
| 18.06.2025 | 2,66 | 2,81 | 2,64 | 2,66 | -4,32% | 3.900,00 |
| 17.06.2025 | 2,76 | 2,85 | 2,74 | 2,78 | -1,56% | - |
| 16.06.2025 | 2,64 | 2,86 | 2,64 | 2,82 | 5,30% | 3.800,00 |
| 13.06.2025 | 2,79 | 2,82 | 2,66 | 2,68 | -5,13% | 300,00 |
| 12.06.2025 | 2,96 | 3,03 | 2,81 | 2,83 | -5,58% | - |
| 11.06.2025 | 3,28 | 3,29 | 2,99 | 2,99 | -6,97% | - |
| 10.06.2025 | 2,85 | 3,36 | 2,79 | 3,22 | 13,22% | - |
| 09.06.2025 | 2,82 | 2,90 | 2,78 | 2,84 | -0,58% | 3,00 |
| 06.06.2025 | 2,58 | 3,00 | 2,54 | 2,86 | 11,91% | - |
| 05.06.2025 | 2,63 | 2,68 | 2,54 | 2,55 | -2,71% | - |
| 04.06.2025 | 2,61 | 2,65 | 2,57 | 2,62 | 0,61% | - |
| 03.06.2025 | 2,58 | 2,66 | 2,53 | 2,61 | 1,01% | - |
| 02.06.2025 | 2,59 | 2,64 | 2,55 | 2,58 | -1,45% | 500,00 |
| 30.05.2025 | 2,62 | 2,67 | 2,57 | 2,62 | -0,40% | - |
| 29.05.2025 | 2,75 | 2,77 | 2,61 | 2,63 | -2,68% | - |
| 28.05.2025 | 2,78 | 2,84 | 2,69 | 2,70 | -2,24% | 500,00 |
| 27.05.2025 | 2,71 | 2,80 | 2,70 | 2,77 | 1,71% | - |
| 26.05.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 1,44% | - |
| 23.05.2025 | 2,76 | 2,79 | 2,67 | 2,68 | -3,14% | - |
| 22.05.2025 | 2,55 | 2,79 | 2,52 | 2,77 | 8,17% | - |
| 21.05.2025 | 2,71 | 2,76 | 2,54 | 2,56 | -5,12% | - |
| 20.05.2025 | 2,71 | 2,77 | 2,69 | 2,70 | -1,32% | - |
| 19.05.2025 | 2,68 | 2,76 | 2,68 | 2,73 | -3,02% | 225,00 |
| 16.05.2025 | 2,71 | 2,82 | 2,66 | 2,82 | 4,49% | - |
| 15.05.2025 | 2,77 | 2,82 | 2,67 | 2,70 | -3,99% | - |
| 14.05.2025 | 2,75 | 2,83 | 2,74 | 2,81 | 0,07% | - |
| 13.05.2025 | 2,70 | 2,84 | 2,67 | 2,81 | -0,11% | - |
| 12.05.2025 | 2,74 | 2,87 | 2,71 | 2,81 | 5,17% | 25,00 |
| 09.05.2025 | 2,69 | 2,75 | 2,64 | 2,67 | -0,65% | - |
| 08.05.2025 | 2,56 | 2,72 | 2,52 | 2,69 | 6,48% | - |
| 07.05.2025 | 2,53 | 2,59 | 2,48 | 2,53 | 0,96% | - |
| 06.05.2025 | 2,54 | 2,56 | 2,48 | 2,50 | -1,88% | - |
| 05.05.2025 | 2,64 | 2,65 | 2,49 | 2,55 | -3,45% | - |
| 02.05.2025 | 2,62 | 2,71 | 2,59 | 2,64 | 2,60% | - |
| 30.04.2025 | 2,57 | 2,60 | 2,47 | 2,57 | -0,39% | - |
| 29.04.2025 | 2,61 | 2,65 | 2,57 | 2,58 | -0,50% | - |
| 28.04.2025 | 2,61 | 2,67 | 2,50 | 2,60 | -0,88% | - |
| 25.04.2025 | 2,64 | 2,67 | 2,59 | 2,62 | 0,61% | - |
| 24.04.2025 | 2,57 | 2,67 | 2,47 | 2,60 | 1,13% | - |
| 23.04.2025 | 2,45 | 2,62 | 2,40 | 2,57 | 8,29% | - |
| 22.04.2025 | 2,18 | 2,42 | 2,18 | 2,38 | 5,18% | - |
| 17.04.2025 | 2,23 | 2,28 | 2,17 | 2,26 | 2,36% | - |
| 16.04.2025 | 2,24 | 2,32 | 2,15 | 2,21 | -4,66% | - |
| 15.04.2025 | 2,33 | 2,39 | 2,30 | 2,32 | -1,66% | - |
| 14.04.2025 | 2,33 | 2,36 | 2,21 | 2,36 | 2,93% | 43,00 |
| 11.04.2025 | 2,28 | 2,30 | 2,20 | 2,29 | 0,09% | - |
| 10.04.2025 | 2,43 | 2,44 | 2,24 | 2,29 | -6,50% | 3.000,00 |
| 09.04.2025 | 2,22 | 2,50 | 2,11 | 2,45 | 13,30% | - |
| 08.04.2025 | 2,21 | 2,42 | 2,14 | 2,16 | -1,64% | - |
| 07.04.2025 | 2,21 | 2,32 | 2,03 | 2,19 | -6,04% | 4.104,00 |
| 04.04.2025 | 2,50 | 2,54 | 2,24 | 2,34 | -7,52% | 6.200,00 |
| 03.04.2025 | 2,54 | 2,59 | 2,47 | 2,53 | -7,34% | - |
| 02.04.2025 | 2,78 | 2,82 | 2,65 | 2,73 | -2,50% | 2.750,00 |
| 01.04.2025 | 2,72 | 2,82 | 2,66 | 2,80 | 2,95% | 2.113,00 |
| 31.03.2025 | 2,71 | 2,78 | 2,62 | 2,72 | -0,55% | 2.613,00 |
| 28.03.2025 | 2,86 | 2,95 | 2,67 | 2,73 | -4,55% | - |
| 27.03.2025 | 2,91 | 2,95 | 2,84 | 2,86 | -1,89% | - |
| 26.03.2025 | 3,03 | 3,10 | 2,84 | 2,92 | -4,43% | 500,00 |
| 25.03.2025 | 2,86 | 3,27 | 2,84 | 3,05 | 7,21% | 3.220,00 |
| 24.03.2025 | 2,75 | 2,87 | 2,75 | 2,85 | 4,21% | - |
| 21.03.2025 | 2,67 | 2,77 | 2,64 | 2,73 | 4,20% | - |
| 20.03.2025 | 2,72 | 2,78 | 2,61 | 2,62 | -2,96% | 3.300,00 |
| 19.03.2025 | 2,62 | 2,77 | 2,62 | 2,70 | 3,45% | - |
| 18.03.2025 | 2,64 | 2,71 | 2,60 | 2,61 | -3,33% | 150,00 |
| 17.03.2025 | 2,60 | 2,77 | 2,59 | 2,70 | 2,27% | 46,00 |
| 14.03.2025 | 2,55 | 2,68 | 2,54 | 2,64 | 3,94% | - |
| 13.03.2025 | 2,65 | 2,74 | 2,53 | 2,54 | -4,51% | - |
| 12.03.2025 | 2,61 | 2,73 | 2,59 | 2,66 | 1,33% | - |
| 11.03.2025 | 2,62 | 2,67 | 2,56 | 2,63 | -0,19% | 500,00 |
| 10.03.2025 | 2,87 | 2,90 | 2,57 | 2,63 | -9,00% | - |
| 07.03.2025 | 2,74 | 2,91 | 2,69 | 2,89 | 5,47% | 500,00 |
| 06.03.2025 | 2,80 | 2,82 | 2,70 | 2,74 | -3,52% | 300,00 |
| 05.03.2025 | 2,74 | 2,89 | 2,67 | 2,84 | 4,60% | - |
| 04.03.2025 | 2,80 | 2,89 | 2,57 | 2,72 | 0,37% | 237,00 |
| 03.03.2025 | 2,97 | 3,11 | 2,70 | 2,71 | -9,08% | - |
| 28.02.2025 | 3,02 | 3,04 | 2,92 | 2,98 | -1,98% | 500,00 |
| 27.02.2025 | 3,10 | 3,25 | 3,04 | 3,04 | -1,62% | - |
| 26.02.2025 | 3,07 | 3,23 | 3,06 | 3,09 | 0,98% | - |
| 25.02.2025 | 3,19 | 3,22 | 3,00 | 3,06 | -4,38% | 350,00 |
| 24.02.2025 | 3,39 | 3,43 | 3,19 | 3,20 | -5,47% | - |
| 21.02.2025 | 3,57 | 3,66 | 3,35 | 3,38 | -4,92% | 200,00 |
| 20.02.2025 | 3,62 | 3,72 | 3,51 | 3,56 | -2,60% | - |
| 19.02.2025 | 3,69 | 3,75 | 3,62 | 3,65 | -1,08% | 22,00 |
| 18.02.2025 | 3,71 | 3,80 | 3,65 | 3,69 | 0,00% | - |
| 17.02.2025 | 3,70 | 3,70 | 3,69 | 3,69 | 0,14% | - |
| 14.02.2025 | 3,72 | 3,83 | 3,65 | 3,69 | -1,99% | 200,00 |
| 13.02.2025 | 3,59 | 3,77 | 3,57 | 3,76 | 4,88% | - |
| 12.02.2025 | 3,51 | 3,64 | 3,43 | 3,59 | 1,85% | - |
| 11.02.2025 | 3,73 | 3,76 | 3,50 | 3,52 | -5,88% | - |
| 10.02.2025 | 3,69 | 3,82 | 3,66 | 3,74 | 1,77% | - |
| 07.02.2025 | 3,74 | 3,84 | 3,65 | 3,68 | -1,74% | - |
| 06.02.2025 | 3,80 | 3,89 | 3,72 | 3,74 | -1,06% | - |
| 05.02.2025 | 3,76 | 3,83 | 3,62 | 3,78 | 0,00% | 2.840,00 |
| 04.02.2025 | 3,72 | 3,81 | 3,69 | 3,78 | 2,02% | - |
| 03.02.2025 | 3,78 | 3,85 | 3,62 | 3,71 | -3,26% | 100,00 |
| 31.01.2025 | 3,90 | 3,98 | 3,78 | 3,83 | -0,52% | 200,00 |
| 30.01.2025 | 3,82 | 3,96 | 3,75 | 3,85 | 1,05% | 1.032,00 |
| 29.01.2025 | 3,80 | 4,09 | 3,71 | 3,81 | 0,26% | 2.950,00 |