2,634€
2,25%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,63 | 2,74 | 2,59 | 2,63 | 0,69% | - |
| 19.06.2025 | 2,64 | 2,65 | 2,62 | 2,62 | -1,77% | - |
| 18.06.2025 | 2,66 | 2,81 | 2,64 | 2,66 | -4,18% | - |
| 17.06.2025 | 2,75 | 2,87 | 2,74 | 2,78 | -1,52% | - |
| 16.06.2025 | 2,64 | 2,85 | 2,64 | 2,82 | 5,62% | 4.220,00 |
| 13.06.2025 | 2,80 | 2,83 | 2,66 | 2,67 | -5,88% | - |
| 12.06.2025 | 2,97 | 3,04 | 2,81 | 2,84 | -5,02% | - |
| 11.06.2025 | 3,28 | 3,31 | 2,99 | 2,99 | -7,12% | 3.600,00 |
| 10.06.2025 | 2,85 | 3,36 | 2,78 | 3,22 | 12,88% | - |
| 09.06.2025 | 2,82 | 2,90 | 2,78 | 2,85 | 0,11% | - |
| 06.06.2025 | 2,57 | 2,99 | 2,54 | 2,85 | 11,52% | 1.300,00 |
| 05.06.2025 | 2,63 | 2,68 | 2,54 | 2,55 | -3,04% | - |
| 04.06.2025 | 2,61 | 2,65 | 2,56 | 2,63 | 0,96% | - |
| 03.06.2025 | 2,58 | 2,65 | 2,54 | 2,61 | 1,01% | - |
| 02.06.2025 | 2,59 | 2,64 | 2,55 | 2,58 | -1,60% | - |
| 30.05.2025 | 2,63 | 2,67 | 2,57 | 2,62 | -0,42% | - |
| 29.05.2025 | 2,75 | 2,77 | 2,61 | 2,64 | -2,15% | - |
| 28.05.2025 | 2,78 | 2,84 | 2,69 | 2,69 | -2,67% | - |
| 27.05.2025 | 2,71 | 2,80 | 2,71 | 2,77 | 1,73% | - |
| 26.05.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 1,49% | - |
| 23.05.2025 | 2,76 | 2,80 | 2,67 | 2,68 | -3,14% | 2.000,00 |
| 22.05.2025 | 2,55 | 2,79 | 2,54 | 2,77 | 8,72% | - |
| 21.05.2025 | 2,71 | 2,73 | 2,54 | 2,55 | -6,02% | - |
| 20.05.2025 | 2,71 | 2,77 | 2,69 | 2,71 | -0,07% | 170,00 |
| 19.05.2025 | 2,77 | 2,77 | 2,68 | 2,71 | -3,80% | - |
| 16.05.2025 | 2,71 | 2,82 | 2,67 | 2,82 | 4,49% | - |
| 15.05.2025 | 2,77 | 2,82 | 2,67 | 2,70 | -3,68% | - |
| 14.05.2025 | 2,75 | 2,83 | 2,74 | 2,80 | -0,39% | 4,00 |
| 13.05.2025 | 2,69 | 2,84 | 2,69 | 2,81 | 0,07% | - |
| 12.05.2025 | 2,76 | 2,87 | 2,75 | 2,81 | 5,01% | - |
| 09.05.2025 | 2,69 | 2,75 | 2,64 | 2,67 | -0,15% | - |
| 08.05.2025 | 2,56 | 2,72 | 2,53 | 2,68 | 6,44% | 1.600,00 |
| 07.05.2025 | 2,53 | 2,56 | 2,48 | 2,52 | 0,56% | - |
| 06.05.2025 | 2,54 | 2,56 | 2,48 | 2,50 | -1,88% | - |
| 05.05.2025 | 2,64 | 2,65 | 2,49 | 2,55 | -3,92% | 4.000,00 |
| 02.05.2025 | 2,63 | 2,71 | 2,59 | 2,65 | 3,15% | - |
| 30.04.2025 | 2,58 | 2,60 | 2,48 | 2,57 | -0,43% | - |
| 29.04.2025 | 2,61 | 2,65 | 2,57 | 2,58 | -0,27% | - |
| 28.04.2025 | 2,61 | 2,66 | 2,50 | 2,59 | -1,41% | - |
| 25.04.2025 | 2,64 | 2,67 | 2,60 | 2,63 | 0,57% | 2.000,00 |
| 24.04.2025 | 2,57 | 2,66 | 2,47 | 2,61 | 1,52% | - |
| 23.04.2025 | 2,45 | 2,62 | 2,39 | 2,57 | 8,06% | - |
| 22.04.2025 | 2,18 | 2,42 | 2,18 | 2,38 | 5,21% | 4.000,00 |
| 17.04.2025 | 2,23 | 2,28 | 2,17 | 2,26 | 2,49% | - |
| 16.04.2025 | 2,23 | 2,30 | 2,14 | 2,21 | -4,70% | - |
| 15.04.2025 | 2,33 | 2,38 | 2,29 | 2,32 | -1,07% | - |
| 14.04.2025 | 2,33 | 2,36 | 2,20 | 2,34 | 1,87% | - |
| 11.04.2025 | 2,28 | 2,30 | 2,19 | 2,30 | 1,05% | - |
| 10.04.2025 | 2,43 | 2,44 | 2,24 | 2,28 | -7,52% | 60,00 |
| 09.04.2025 | 2,22 | 2,50 | 2,11 | 2,46 | 13,05% | - |
| 08.04.2025 | 2,21 | 2,42 | 2,14 | 2,18 | -0,77% | - |
| 07.04.2025 | 2,21 | 2,32 | 2,03 | 2,19 | -6,24% | - |
| 04.04.2025 | 2,51 | 2,54 | 2,25 | 2,34 | -7,33% | - |
| 03.04.2025 | 2,54 | 2,59 | 2,48 | 2,53 | -7,68% | - |
| 02.04.2025 | 2,74 | 2,82 | 2,65 | 2,74 | -1,44% | - |
| 01.04.2025 | 2,72 | 2,82 | 2,65 | 2,78 | 1,83% | - |
| 31.03.2025 | 2,71 | 2,77 | 2,62 | 2,73 | -2,33% | - |
| 28.03.2025 | 2,85 | 2,94 | 2,67 | 2,79 | -3,63% | - |
| 27.03.2025 | 2,91 | 2,95 | 2,84 | 2,90 | 0,17% | - |
| 26.03.2025 | 3,04 | 3,10 | 2,84 | 2,89 | -5,09% | - |
| 25.03.2025 | 2,87 | 3,27 | 2,84 | 3,05 | 7,22% | - |
| 24.03.2025 | 2,75 | 2,87 | 2,75 | 2,84 | 4,22% | - |
| 21.03.2025 | 2,67 | 2,77 | 2,63 | 2,73 | 4,21% | - |
| 20.03.2025 | 2,72 | 2,78 | 2,60 | 2,62 | -3,68% | - |
| 19.03.2025 | 2,62 | 2,78 | 2,62 | 2,72 | 4,02% | - |
| 18.03.2025 | 2,64 | 2,71 | 2,59 | 2,61 | -3,33% | - |
| 17.03.2025 | 2,60 | 2,78 | 2,59 | 2,70 | 2,08% | - |
| 14.03.2025 | 2,55 | 2,68 | 2,54 | 2,65 | 2,72% | - |
| 13.03.2025 | 2,65 | 2,72 | 2,52 | 2,58 | -4,28% | 152,00 |
| 12.03.2025 | 2,62 | 2,73 | 2,58 | 2,69 | 2,87% | - |
| 11.03.2025 | 2,61 | 2,68 | 2,55 | 2,62 | -2,61% | 30,00 |
| 10.03.2025 | 2,88 | 2,89 | 2,57 | 2,69 | -7,09% | - |
| 07.03.2025 | 2,74 | 2,91 | 2,69 | 2,89 | 5,47% | 1.000,00 |
| 06.03.2025 | 2,81 | 2,82 | 2,70 | 2,74 | -3,01% | - |
| 05.03.2025 | 2,74 | 2,89 | 2,66 | 2,83 | 4,24% | - |
| 04.03.2025 | 2,80 | 2,84 | 2,57 | 2,71 | -0,18% | - |
| 03.03.2025 | 2,97 | 3,11 | 2,70 | 2,72 | -8,43% | - |
| 28.02.2025 | 3,02 | 3,04 | 2,92 | 2,97 | -1,98% | - |
| 27.02.2025 | 3,10 | 3,25 | 3,01 | 3,03 | -1,94% | - |
| 26.02.2025 | 3,07 | 3,21 | 3,06 | 3,09 | 1,31% | - |
| 25.02.2025 | 3,15 | 3,23 | 2,99 | 3,05 | -4,69% | 12.442,00 |
| 24.02.2025 | 3,39 | 3,43 | 3,18 | 3,20 | -5,33% | - |
| 21.02.2025 | 3,57 | 3,66 | 3,35 | 3,38 | -5,33% | - |
| 20.02.2025 | 3,62 | 3,72 | 3,51 | 3,57 | -2,06% | - |
| 19.02.2025 | 3,68 | 3,75 | 3,60 | 3,64 | -1,36% | - |
| 18.02.2025 | 3,71 | 3,79 | 3,65 | 3,69 | 0,00% | - |
| 17.02.2025 | 3,69 | 3,70 | 3,69 | 3,69 | 0,14% | - |
| 14.02.2025 | 3,69 | 3,83 | 3,64 | 3,69 | -1,47% | - |
| 13.02.2025 | 3,59 | 3,78 | 3,57 | 3,74 | 4,91% | - |
| 12.02.2025 | 3,51 | 3,66 | 3,43 | 3,57 | 1,57% | - |
| 11.02.2025 | 3,73 | 3,77 | 3,50 | 3,51 | -6,02% | - |
| 10.02.2025 | 3,69 | 3,82 | 3,66 | 3,74 | 1,63% | - |
| 07.02.2025 | 3,74 | 3,84 | 3,65 | 3,68 | -1,47% | - |
| 06.02.2025 | 3,80 | 3,89 | 3,72 | 3,73 | -1,58% | - |
| 05.02.2025 | 3,74 | 3,82 | 3,62 | 3,79 | 0,66% | - |
| 04.02.2025 | 3,71 | 3,85 | 3,68 | 3,77 | 1,76% | - |
| 03.02.2025 | 3,79 | 3,83 | 3,62 | 3,70 | -3,14% | - |
| 31.01.2025 | 3,83 | 3,98 | 3,77 | 3,82 | -1,04% | - |
| 30.01.2025 | 3,76 | 3,96 | 3,75 | 3,86 | 1,58% | - |
| 29.01.2025 | 3,76 | 4,09 | 3,71 | 3,80 | 0,40% | - |