1,750€
0,57%
Echtzeit-Aktienkurs Phunware
Bid:
Ask:
Aktienkurse zur Phunware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,29% | - |
| 28.05.2026 | 1,73 | 1,76 | 1,70 | 1,74 | -2,11% | - |
| 27.05.2026 | 1,77 | 1,79 | 1,75 | 1,78 | -0,42% | - |
| 26.05.2026 | 1,74 | 1,80 | 1,72 | 1,79 | 3,48% | - |
| 22.05.2026 | 1,74 | 1,75 | 1,70 | 1,73 | -0,72% | - |
| 21.05.2026 | 1,76 | 1,76 | 1,73 | 1,74 | 0,72% | - |
| 20.05.2026 | 1,71 | 1,74 | 1,69 | 1,73 | 0,00% | - |
| 19.05.2026 | 1,73 | 1,77 | 1,71 | 1,73 | -2,27% | - |
| 18.05.2026 | 1,77 | 1,79 | 1,75 | 1,77 | -0,42% | - |
| 15.05.2026 | 1,86 | 1,93 | 1,77 | 1,77 | 8,24% | - |
| 13.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,08% | - |
| 12.05.2026 | 1,68 | 1,70 | 1,62 | 1,62 | -3,86% | - |
| 11.05.2026 | 1,70 | 1,72 | 1,67 | 1,69 | 0,45% | - |
| 08.05.2026 | 1,71 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 07.05.2026 | 1,72 | 1,76 | 1,71 | 1,73 | -2,26% | - |
| 06.05.2026 | 1,79 | 1,79 | 1,73 | 1,77 | -0,84% | - |
| 05.05.2026 | 1,87 | 1,88 | 1,78 | 1,78 | -7,40% | - |
| 04.05.2026 | 1,88 | 1,94 | 1,88 | 1,93 | 4,05% | - |
| 30.04.2026 | 1,85 | 1,86 | 1,84 | 1,85 | -3,39% | - |
| 29.04.2026 | 1,92 | 1,93 | 1,92 | 1,92 | -0,13% | - |
| 28.04.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 0,52% | - |
| 27.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,13% | - |
| 24.04.2026 | 1,88 | 1,96 | 1,88 | 1,91 | 2,69% | - |
| 23.04.2026 | 1,86 | 1,93 | 1,85 | 1,86 | 0,00% | - |
| 22.04.2026 | 1,84 | 1,89 | 1,84 | 1,86 | 1,64% | - |
| 21.04.2026 | 1,86 | 1,92 | 1,81 | 1,83 | -1,61% | - |
| 20.04.2026 | 1,86 | 1,86 | 1,80 | 1,86 | 0,00% | - |
| 17.04.2026 | 1,77 | 1,86 | 1,72 | 1,86 | 4,79% | - |
| 16.04.2026 | 1,78 | 1,79 | 1,77 | 1,78 | -0,84% | - |
| 15.04.2026 | 1,75 | 1,80 | 1,71 | 1,79 | 4,22% | - |
| 14.04.2026 | 1,65 | 1,72 | 1,63 | 1,72 | 4,41% | - |
| 13.04.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 2,97% | - |
| 10.04.2026 | 1,59 | 1,62 | 1,58 | 1,60 | 0,16% | - |
| 09.04.2026 | 1,59 | 1,61 | 1,55 | 1,60 | -3,63% | - |
| 08.04.2026 | 1,66 | 1,66 | 1,59 | 1,66 | 2,48% | - |
| 07.04.2026 | 1,61 | 1,64 | 1,58 | 1,62 | 8,53% | 200,00 |
| 02.04.2026 | 1,52 | 1,52 | 1,45 | 1,49 | -3,78% | - |
| 01.04.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 4,18% | - |
| 31.03.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 1,30% | - |
| 30.03.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -1,68% | - |
| 27.03.2026 | 1,50 | 1,55 | 1,48 | 1,49 | -8,73% | - |
| 26.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 2,19% | - |
| 25.03.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -0,25% | - |
| 24.03.2026 | 1,55 | 1,62 | 1,52 | 1,60 | 0,69% | - |
| 23.03.2026 | 1,63 | 1,64 | 1,57 | 1,59 | -2,00% | - |
| 20.03.2026 | 1,55 | 1,64 | 1,51 | 1,62 | 10,14% | - |
| 19.03.2026 | 1,46 | 1,48 | 1,46 | 1,47 | -0,54% | - |
| 18.03.2026 | 1,50 | 1,53 | 1,47 | 1,48 | -1,46% | - |
| 17.03.2026 | 1,50 | 1,53 | 1,49 | 1,50 | 0,30% | - |
| 16.03.2026 | 1,45 | 1,52 | 1,36 | 1,50 | -1,15% | 10,00 |
| 13.03.2026 | 1,48 | 1,53 | 1,46 | 1,52 | 1,30% | - |
| 12.03.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -1,12% | - |
| 11.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 1,37% | - |
| 10.03.2026 | 1,49 | 1,49 | 1,46 | 1,49 | 0,27% | - |
| 09.03.2026 | 1,44 | 1,49 | 1,40 | 1,49 | 0,88% | - |
| 06.03.2026 | 1,50 | 1,52 | 1,46 | 1,48 | -5,38% | - |
| 05.03.2026 | 1,51 | 1,57 | 1,50 | 1,56 | 4,66% | - |
| 04.03.2026 | 1,45 | 1,50 | 1,45 | 1,49 | -0,67% | - |
| 03.03.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -2,15% | - |
| 02.03.2026 | 1,49 | 1,55 | 1,46 | 1,53 | 0,99% | - |
| 27.02.2026 | 1,55 | 1,55 | 1,52 | 1,52 | 0,07% | - |
| 26.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | - |
| 25.02.2026 | 1,45 | 1,54 | 1,43 | 1,52 | 7,27% | - |
| 24.02.2026 | 1,42 | 1,47 | 1,40 | 1,42 | -0,60% | - |
| 23.02.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -1,99% | - |
| 20.02.2026 | 1,51 | 1,54 | 1,45 | 1,46 | -4,06% | - |
| 19.02.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -1,84% | - |
| 18.02.2026 | 1,51 | 1,56 | 1,48 | 1,55 | 2,22% | - |
| 17.02.2026 | 1,54 | 1,56 | 1,47 | 1,51 | -1,47% | - |
| 16.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 1,93% | - |
| 13.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -5,32% | - |
| 12.02.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -1,73% | - |
| 11.02.2026 | 1,60 | 1,63 | 1,59 | 1,62 | -2,09% | - |
| 10.02.2026 | 1,62 | 1,69 | 1,58 | 1,65 | 1,98% | - |
| 09.02.2026 | 1,51 | 1,65 | 1,48 | 1,62 | 11,96% | - |
| 06.02.2026 | 1,37 | 1,47 | 1,37 | 1,45 | 5,93% | - |
| 05.02.2026 | 1,41 | 1,43 | 1,34 | 1,37 | -1,44% | - |
| 04.02.2026 | 1,35 | 1,41 | 1,35 | 1,39 | 2,67% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,34 | 1,35 | -8,10% | - |
| 02.02.2026 | 1,46 | 1,58 | 1,46 | 1,47 | -1,80% | - |
| 30.01.2026 | 1,52 | 1,55 | 1,49 | 1,50 | -5,17% | 98,00 |
| 29.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -3,66% | - |
| 28.01.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 1,30% | - |
| 27.01.2026 | 1,58 | 1,63 | 1,55 | 1,62 | 3,26% | - |
| 26.01.2026 | 1,61 | 1,63 | 1,56 | 1,57 | -4,63% | - |
| 23.01.2026 | 1,69 | 1,71 | 1,64 | 1,64 | 3,14% | - |
| 22.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,11% | - |
| 21.01.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 0,19% | - |
| 20.01.2026 | 1,58 | 1,62 | 1,56 | 1,57 | -1,38% | - |
| 19.01.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -3,60% | - |
| 16.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | 0,15% | - |
| 15.01.2026 | 1,67 | 1,70 | 1,64 | 1,65 | -1,08% | - |
| 14.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,16% | - |
| 13.01.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -0,91% | - |
| 12.01.2026 | 1,69 | 1,73 | 1,68 | 1,70 | -1,16% | - |
| 09.01.2026 | 1,73 | 1,76 | 1,69 | 1,72 | -0,86% | - |
| 08.01.2026 | 1,71 | 1,75 | 1,69 | 1,74 | 0,72% | - |
| 07.01.2026 | 1,73 | 1,75 | 1,70 | 1,73 | -0,92% | - |
| 06.01.2026 | 1,68 | 1,75 | 1,66 | 1,74 | 6,32% | - |
| 05.01.2026 | 1,59 | 1,66 | 1,59 | 1,64 | 4,00% | - |