1,750€
-2,64%
Echtzeit-Aktienkurs Phunware
Bid:
Ask:
Aktienkurse zur Phunware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 1,13% | - |
| 04.09.2026 | 1,80 | 1,82 | 1,78 | 1,78 | 0,14% | - |
| 01.09.2026 | 1,78 | 1,80 | 1,77 | 1,78 | -2,07% | - |
| 28.08.2026 | 1,80 | 1,83 | 1,79 | 1,81 | 0,14% | - |
| 27.08.2026 | 1,82 | 1,82 | 1,81 | 1,81 | 0,42% | - |
| 26.08.2026 | 1,83 | 1,85 | 1,80 | 1,80 | 1,26% | - |
| 25.08.2026 | 1,80 | 1,80 | 1,77 | 1,78 | 0,28% | - |
| 24.08.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -0,56% | - |
| 21.08.2026 | 1,77 | 1,79 | 1,75 | 1,79 | 0,85% | - |
| 20.08.2026 | 1,77 | 1,80 | 1,75 | 1,77 | -0,28% | - |
| 19.08.2026 | 1,78 | 1,80 | 1,77 | 1,78 | -2,47% | - |
| 17.08.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 0,00% | - |
| 14.08.2026 | 1,84 | 1,87 | 1,80 | 1,82 | -0,82% | - |
| 13.08.2026 | 1,83 | 1,85 | 1,81 | 1,84 | 0,69% | - |
| 12.08.2026 | 1,85 | 1,85 | 1,81 | 1,82 | 2,39% | - |
| 11.08.2026 | 1,79 | 1,80 | 1,77 | 1,78 | 0,85% | - |
| 10.08.2026 | 1,86 | 1,86 | 1,76 | 1,77 | -7,11% | - |
| 07.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,39% | - |
| 06.08.2026 | 1,94 | 1,94 | 1,87 | 1,91 | 2,14% | - |
| 05.08.2026 | 1,88 | 1,90 | 1,85 | 1,87 | -1,06% | - |
| 04.08.2026 | 1,90 | 1,90 | 1,85 | 1,89 | 2,17% | - |
| 03.08.2026 | 1,85 | 1,86 | 1,83 | 1,85 | 0,54% | - |
| 31.07.2026 | 1,88 | 1,90 | 1,82 | 1,84 | 1,52% | - |
| 30.07.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -2,69% | - |
| 29.07.2026 | 1,86 | 1,88 | 1,84 | 1,86 | -0,80% | - |
| 24.07.2026 | 1,85 | 1,88 | 1,84 | 1,88 | -2,22% | - |
| 22.07.2026 | 1,91 | 1,94 | 1,87 | 1,92 | 0,00% | - |
| 21.07.2026 | 1,90 | 1,92 | 1,89 | 1,92 | 1,86% | - |
| 20.07.2026 | 1,88 | 1,89 | 1,88 | 1,88 | 3,01% | - |
| 17.07.2026 | 1,86 | 1,86 | 1,82 | 1,83 | -2,01% | - |
| 16.07.2026 | 1,88 | 1,89 | 1,83 | 1,87 | -2,74% | - |
| 15.07.2026 | 1,93 | 1,93 | 1,92 | 1,92 | -2,54% | - |
| 14.07.2026 | 1,97 | 1,97 | 1,96 | 1,97 | 8,25% | - |
| 13.07.2026 | 1,83 | 1,83 | 1,76 | 1,82 | 1,54% | - |
| 10.07.2026 | 1,81 | 1,82 | 1,76 | 1,79 | 0,70% | - |
| 09.07.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 1,86% | - |
| 08.07.2026 | 1,75 | 1,75 | 1,74 | 1,75 | -1,83% | - |
| 07.07.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -1,52% | - |
| 06.07.2026 | 1,80 | 1,82 | 1,76 | 1,81 | -2,17% | - |
| 02.07.2026 | 1,85 | 1,85 | 1,84 | 1,85 | 6,19% | - |
| 30.06.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 1,76% | - |
| 29.06.2026 | 1,71 | 1,71 | 1,65 | 1,71 | 2,40% | - |
| 26.06.2026 | 1,64 | 1,68 | 1,64 | 1,67 | 0,45% | - |
| 24.06.2026 | 1,67 | 1,72 | 1,65 | 1,66 | 0,76% | - |
| 23.06.2026 | 1,66 | 1,66 | 1,64 | 1,65 | -1,64% | - |
| 19.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,47% | - |
| 17.06.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -0,29% | - |
| 15.06.2026 | 1,70 | 1,72 | 1,66 | 1,71 | -0,87% | - |
| 11.06.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,58% | - |
| 10.06.2026 | 1,71 | 1,74 | 1,69 | 1,71 | 0,88% | 1.050,00 |
| 09.06.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 08.06.2026 | 1,72 | 1,74 | 1,69 | 1,70 | -2,16% | - |
| 05.06.2026 | 1,71 | 1,75 | 1,71 | 1,73 | -0,57% | - |
| 04.06.2026 | 1,64 | 1,77 | 1,62 | 1,74 | 2,65% | - |
| 03.06.2026 | 1,69 | 1,70 | 1,66 | 1,70 | -1,16% | - |
| 02.06.2026 | 1,74 | 1,75 | 1,71 | 1,72 | -1,72% | - |
| 01.06.2026 | 1,74 | 1,78 | 1,73 | 1,75 | 0,72% | - |
| 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% | - |