1,591€
-0,28%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,57 | 1,62 | 1,56 | 1,60 | -6,75% | - |
| 15.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,06% | - |
| 12.12.2025 | 1,76 | 1,80 | 1,73 | 1,75 | -1,10% | - |
| 11.12.2025 | 1,77 | 1,80 | 1,72 | 1,77 | -4,05% | - |
| 09.12.2025 | 1,82 | 1,86 | 1,77 | 1,84 | 2,76% | - |
| 08.12.2025 | 1,77 | 1,83 | 1,76 | 1,79 | -1,21% | - |
| 05.12.2025 | 1,87 | 1,89 | 1,78 | 1,81 | 0,06% | - |
| 03.12.2025 | 1,79 | 1,82 | 1,75 | 1,81 | 4,56% | - |
| 02.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,55% | - |
| 01.12.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -3,22% | - |
| 28.11.2025 | 1,82 | 1,86 | 1,79 | 1,80 | -1,72% | - |
| 27.11.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 1,55% | - |
| 26.11.2025 | 1,77 | 1,83 | 1,74 | 1,80 | 3,35% | - |
| 25.11.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 0,37% | - |
| 24.11.2025 | 1,67 | 1,76 | 1,66 | 1,74 | 7,78% | - |
| 21.11.2025 | 1,64 | 1,64 | 1,59 | 1,61 | -3,93% | - |
| 20.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | - |
| 19.11.2025 | 1,75 | 1,82 | 1,62 | 1,68 | -9,01% | 60,00 |
| 17.11.2025 | 1,90 | 1,92 | 1,84 | 1,84 | -2,75% | - |
| 14.11.2025 | 1,94 | 1,94 | 1,87 | 1,89 | -4,61% | - |
| 13.11.2025 | 1,97 | 2,01 | 1,96 | 1,99 | -1,44% | - |
| 12.11.2025 | 2,01 | 2,02 | 2,01 | 2,01 | 0,85% | - |
| 11.11.2025 | 2,02 | 2,04 | 1,98 | 2,00 | -1,11% | - |
| 10.11.2025 | 2,01 | 2,08 | 1,98 | 2,02 | 3,41% | - |
| 07.11.2025 | 1,96 | 2,01 | 1,91 | 1,95 | 0,75% | - |
| 06.11.2025 | 2,05 | 2,07 | 1,94 | 1,94 | -4,08% | 5,00 |
| 05.11.2025 | 2,01 | 2,06 | 1,99 | 2,02 | 0,07% | - |
| 04.11.2025 | 2,11 | 2,16 | 1,99 | 2,02 | -6,29% | - |
| 03.11.2025 | 2,23 | 2,26 | 2,13 | 2,16 | -1,55% | - |
| 31.10.2025 | 2,19 | 2,20 | 2,19 | 2,19 | -1,26% | - |
| 30.10.2025 | 2,21 | 2,28 | 2,18 | 2,22 | -1,07% | - |
| 29.10.2025 | 2,32 | 2,36 | 2,15 | 2,24 | -3,82% | - |
| 28.10.2025 | 2,39 | 2,43 | 2,30 | 2,33 | -3,12% | - |
| 27.10.2025 | 2,40 | 2,44 | 2,38 | 2,41 | 1,69% | - |
| 24.10.2025 | 2,35 | 2,38 | 2,34 | 2,37 | 1,94% | - |
| 23.10.2025 | 2,26 | 2,34 | 2,22 | 2,32 | 3,16% | - |
| 22.10.2025 | 2,41 | 2,41 | 2,23 | 2,25 | -7,81% | - |
| 21.10.2025 | 2,41 | 2,47 | 2,36 | 2,44 | 0,87% | - |
| 20.10.2025 | 2,32 | 2,46 | 2,29 | 2,42 | 5,89% | - |
| 17.10.2025 | 2,33 | 2,33 | 2,26 | 2,28 | -3,01% | - |
| 16.10.2025 | 2,45 | 2,50 | 2,36 | 2,36 | -4,37% | - |
| 15.10.2025 | 2,55 | 2,60 | 2,44 | 2,46 | -5,49% | - |
| 14.10.2025 | 2,55 | 2,61 | 2,44 | 2,61 | 3,85% | - |
| 13.10.2025 | 2,47 | 2,51 | 2,46 | 2,51 | 2,37% | - |
| 10.10.2025 | 2,60 | 2,65 | 2,43 | 2,45 | -5,89% | - |
| 09.10.2025 | 2,61 | 2,66 | 2,56 | 2,60 | 0,93% | - |
| 08.10.2025 | 2,49 | 2,67 | 2,47 | 2,58 | 3,80% | - |
| 07.10.2025 | 2,62 | 2,67 | 2,44 | 2,49 | -4,57% | - |
| 06.10.2025 | 2,41 | 2,67 | 2,37 | 2,61 | 8,47% | - |
| 03.10.2025 | 2,39 | 2,49 | 2,35 | 2,40 | 2,06% | 10,00 |
| 02.10.2025 | 2,33 | 2,38 | 2,32 | 2,35 | 1,42% | - |
| 01.10.2025 | 2,33 | 2,36 | 2,31 | 2,32 | 0,00% | - |
| 30.09.2025 | 2,41 | 2,43 | 2,30 | 2,32 | -4,01% | - |
| 29.09.2025 | 2,37 | 2,44 | 2,33 | 2,42 | 2,11% | - |
| 26.09.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 1,02% | - |
| 25.09.2025 | 2,42 | 2,42 | 2,30 | 2,34 | -3,86% | - |
| 24.09.2025 | 2,42 | 2,49 | 2,41 | 2,44 | -1,54% | - |
| 23.09.2025 | 2,48 | 2,48 | 2,45 | 2,48 | -0,50% | - |
| 22.09.2025 | 2,47 | 2,52 | 2,41 | 2,49 | 0,79% | - |
| 19.09.2025 | 2,45 | 2,48 | 2,41 | 2,47 | -0,20% | - |
| 18.09.2025 | 2,35 | 2,51 | 2,31 | 2,47 | 5,80% | - |
| 17.09.2025 | 2,33 | 2,41 | 2,29 | 2,34 | 0,88% | - |
| 16.09.2025 | 2,33 | 2,33 | 2,26 | 2,32 | -0,34% | - |
| 15.09.2025 | 2,35 | 2,39 | 2,27 | 2,33 | 0,00% | - |
| 12.09.2025 | 2,30 | 2,33 | 2,26 | 2,33 | 3,38% | - |
| 11.09.2025 | 2,23 | 2,26 | 2,19 | 2,25 | -1,01% | - |
| 10.09.2025 | 2,31 | 2,33 | 2,25 | 2,27 | 0,18% | 1.000,00 |
| 09.09.2025 | 2,16 | 2,29 | 2,13 | 2,27 | 6,20% | - |
| 08.09.2025 | 2,14 | 2,14 | 2,13 | 2,14 | 0,68% | - |
| 05.09.2025 | 2,12 | 2,16 | 2,07 | 2,12 | 0,66% | - |
| 04.09.2025 | 2,14 | 2,15 | 2,08 | 2,11 | -1,17% | - |
| 03.09.2025 | 2,18 | 2,21 | 2,11 | 2,13 | -1,34% | 424,00 |
| 02.09.2025 | 2,23 | 2,24 | 2,15 | 2,16 | -4,19% | - |
| 01.09.2025 | 2,20 | 2,26 | 2,19 | 2,26 | 2,43% | - |
| 29.08.2025 | 2,26 | 2,29 | 2,20 | 2,20 | -2,74% | - |
| 28.08.2025 | 2,27 | 2,30 | 2,25 | 2,26 | -0,61% | - |
| 27.08.2025 | 2,31 | 2,34 | 2,27 | 2,28 | -1,26% | - |
| 26.08.2025 | 2,26 | 2,31 | 2,22 | 2,31 | 1,63% | - |
| 25.08.2025 | 2,29 | 2,33 | 2,25 | 2,27 | -0,48% | - |
| 22.08.2025 | 2,22 | 2,33 | 2,21 | 2,28 | 2,63% | - |
| 21.08.2025 | 2,20 | 2,24 | 2,16 | 2,22 | 0,98% | - |
| 20.08.2025 | 2,24 | 2,28 | 2,18 | 2,20 | -2,35% | - |
| 19.08.2025 | 2,32 | 2,36 | 2,24 | 2,25 | -3,68% | 3,00 |
| 18.08.2025 | 2,28 | 2,37 | 2,26 | 2,34 | 3,31% | - |
| 15.08.2025 | 2,36 | 2,38 | 2,26 | 2,27 | -3,74% | 3,00 |
| 14.08.2025 | 2,38 | 2,44 | 2,30 | 2,35 | -0,25% | - |
| 13.08.2025 | 2,25 | 2,45 | 2,15 | 2,36 | 7,40% | - |
| 12.08.2025 | 2,23 | 2,25 | 2,15 | 2,20 | 1,13% | 6,00 |
| 11.08.2025 | 2,21 | 2,24 | 2,17 | 2,17 | -1,92% | - |
| 08.08.2025 | 2,27 | 2,33 | 2,21 | 2,21 | -2,10% | - |
| 07.08.2025 | 2,26 | 2,32 | 2,21 | 2,26 | 0,58% | - |
| 06.08.2025 | 2,35 | 2,38 | 2,22 | 2,25 | -3,77% | - |
| 05.08.2025 | 2,38 | 2,44 | 2,31 | 2,34 | -1,02% | - |
| 04.08.2025 | 2,33 | 2,42 | 2,31 | 2,36 | 1,99% | 1.006,00 |
| 01.08.2025 | 2,40 | 2,44 | 2,30 | 2,32 | -3,54% | - |
| 31.07.2025 | 2,55 | 2,58 | 2,40 | 2,40 | -4,65% | - |
| 30.07.2025 | 2,52 | 2,57 | 2,48 | 2,52 | 0,08% | - |
| 29.07.2025 | 2,80 | 2,83 | 2,26 | 2,52 | -9,63% | 300,00 |
| 28.07.2025 | 2,78 | 2,87 | 2,74 | 2,78 | 1,50% | - |
| 25.07.2025 | 2,77 | 2,80 | 2,67 | 2,74 | -0,80% | - |