1,590€
0,79%
Echtzeit-Aktienkurs Phunware
Bid:
Ask:
Aktienkurse zur Phunware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -0,32% | - |
| 11.11.2026 | 1,58 | 1,60 | 1,57 | 1,58 | 0,48% | - |
| 10.11.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -1,10% | - |
| 09.11.2026 | 1,56 | 1,61 | 1,54 | 1,59 | 2,75% | 710,00 |
| 06.11.2026 | 1,55 | 1,56 | 1,50 | 1,55 | -1,59% | - |
| 04.11.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -2,79% | - |
| 03.11.2026 | 1,58 | 1,62 | 1,57 | 1,62 | 0,62% | - |
| 02.11.2026 | 1,68 | 1,68 | 1,61 | 1,61 | -1,68% | - |
| 30.10.2026 | 1,66 | 1,67 | 1,63 | 1,63 | -3,26% | - |
| 29.10.2026 | 1,68 | 1,74 | 1,67 | 1,69 | -1,75% | - |
| 28.10.2026 | 1,72 | 1,76 | 1,71 | 1,72 | -0,87% | - |
| 27.10.2026 | 1,72 | 1,77 | 1,72 | 1,73 | 0,29% | - |
| 26.10.2026 | 1,74 | 1,78 | 1,73 | 1,73 | -1,14% | - |
| 23.10.2026 | 1,74 | 1,80 | 1,74 | 1,75 | -0,14% | - |
| 22.10.2026 | 1,75 | 1,80 | 1,75 | 1,75 | -1,82% | - |
| 21.10.2026 | 1,82 | 1,83 | 1,78 | 1,78 | 0,85% | - |
| 20.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,53% | - |
| 19.10.2026 | 1,83 | 1,90 | 1,78 | 1,80 | -0,83% | - |
| 15.10.2026 | 1,80 | 1,84 | 1,78 | 1,81 | -0,28% | - |
| 14.10.2026 | 1,81 | 1,85 | 1,80 | 1,82 | -2,42% | - |
| 13.10.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -1,46% | - |
| 12.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,94% | - |
| 09.10.2026 | 1,85 | 1,87 | 1,84 | 1,87 | 2,47% | - |
| 07.10.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 0,83% | - |
| 06.10.2026 | 1,82 | 1,84 | 1,80 | 1,81 | 1,69% | - |
| 05.10.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,56% | - |
| 02.10.2026 | 1,79 | 1,80 | 1,75 | 1,77 | 0,71% | 4.000,00 |
| 01.10.2026 | 1,77 | 1,77 | 1,75 | 1,76 | 0,29% | - |
| 30.09.2026 | 1,74 | 1,80 | 1,74 | 1,75 | -0,28% | - |
| 29.09.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,44% | - |
| 25.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,43% | - |
| 24.09.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -0,43% | - |
| 22.09.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -1,28% | - |
| 21.09.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 2,48% | - |
| 18.09.2026 | 1,74 | 1,77 | 1,71 | 1,71 | -2,00% | - |
| 17.09.2026 | 1,76 | 1,80 | 1,75 | 1,75 | 0,00% | 1.000,00 |
| 16.09.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -0,29% | - |
| 15.09.2026 | 1,74 | 1,77 | 1,73 | 1,75 | -0,14% | - |
| 14.09.2026 | 1,74 | 1,79 | 1,74 | 1,76 | -0,14% | - |
| 11.09.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -1,26% | - |
| 10.09.2026 | 1,74 | 1,79 | 1,73 | 1,78 | -0,97% | - |
| 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% | - |