2,220€
-1,94%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 2,84 | 2,86 | 2,74 | 2,76 | -2,61% | - |
| 23.07.2025 | 2,80 | 2,90 | 2,77 | 2,84 | 0,46% | - |
| 22.07.2025 | 2,89 | 2,93 | 2,78 | 2,83 | -1,88% | - |
| 21.07.2025 | 2,95 | 3,16 | 2,87 | 2,88 | -2,47% | - |
| 18.07.2025 | 2,99 | 3,13 | 2,85 | 2,95 | 1,90% | - |
| 17.07.2025 | 2,97 | 3,12 | 2,88 | 2,90 | -3,56% | - |
| 16.07.2025 | 2,67 | 3,02 | 2,65 | 3,00 | 11,88% | 33.984,00 |
| 15.07.2025 | 2,78 | 2,79 | 2,65 | 2,69 | -2,58% | 36.835,00 |
| 14.07.2025 | 2,77 | 2,86 | 2,71 | 2,76 | -1,18% | 248,00 |
| 11.07.2025 | 2,82 | 2,94 | 2,78 | 2,79 | -1,17% | - |
| 10.07.2025 | 2,89 | 2,91 | 2,80 | 2,82 | -1,12% | 30.276,00 |
| 09.07.2025 | 3,00 | 3,04 | 2,85 | 2,85 | -5,09% | - |
| 08.07.2025 | 2,78 | 3,02 | 2,78 | 3,01 | 8,24% | 115,00 |
| 07.07.2025 | 2,92 | 2,98 | 2,78 | 2,78 | -4,49% | 55.776,00 |
| 04.07.2025 | 2,92 | 2,92 | 2,91 | 2,91 | -0,36% | - |
| 03.07.2025 | 2,90 | 2,96 | 2,80 | 2,92 | 1,37% | - |
| 02.07.2025 | 2,76 | 2,90 | 2,72 | 2,88 | 6,25% | - |
| 01.07.2025 | 2,69 | 2,81 | 2,68 | 2,71 | 0,07% | - |
| 30.06.2025 | 2,66 | 2,80 | 2,61 | 2,71 | 3,04% | - |
| 27.06.2025 | 2,60 | 2,66 | 2,58 | 2,63 | 0,38% | - |
| 26.06.2025 | 2,55 | 2,63 | 2,53 | 2,62 | 2,43% | - |
| 25.06.2025 | 2,66 | 2,67 | 2,55 | 2,56 | -3,62% | - |
| 24.06.2025 | 2,58 | 2,66 | 2,51 | 2,65 | 6,98% | - |
| 23.06.2025 | 2,61 | 2,65 | 2,47 | 2,48 | -5,31% | - |
| 20.06.2025 | 2,64 | 2,76 | 2,59 | 2,62 | 0,11% | - |
| 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% | - |