1,594€
-0,06%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,19% | - |
| 16.12.2025 | 1,57 | 1,67 | 1,57 | 1,60 | -1,79% | - |
| 15.12.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -6,56% | - |
| 12.12.2025 | 1,76 | 1,80 | 1,74 | 1,74 | -3,77% | 1.175,00 |
| 10.12.2025 | 1,85 | 1,85 | 1,77 | 1,81 | 4,09% | - |
| 08.12.2025 | 1,78 | 1,83 | 1,73 | 1,74 | -4,30% | 150,00 |
| 05.12.2025 | 1,88 | 1,88 | 1,78 | 1,81 | -3,20% | - |
| 04.12.2025 | 1,87 | 1,88 | 1,84 | 1,87 | 1,46% | - |
| 03.12.2025 | 1,79 | 1,85 | 1,75 | 1,85 | 2,84% | - |
| 02.12.2025 | 1,74 | 1,80 | 1,73 | 1,80 | 2,92% | - |
| 01.12.2025 | 1,79 | 1,79 | 1,73 | 1,74 | -2,95% | - |
| 28.11.2025 | 1,83 | 1,86 | 1,78 | 1,80 | -1,91% | - |
| 27.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,40% | - |
| 26.11.2025 | 1,76 | 1,83 | 1,74 | 1,79 | 2,88% | - |
| 25.11.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 1,93% | - |
| 24.11.2025 | 1,67 | 1,77 | 1,66 | 1,71 | 1,97% | - |
| 21.11.2025 | 1,64 | 1,70 | 1,59 | 1,67 | 2,01% | - |
| 20.11.2025 | 1,68 | 1,77 | 1,63 | 1,64 | -2,44% | - |
| 19.11.2025 | 1,75 | 1,82 | 1,66 | 1,68 | -4,71% | - |
| 18.11.2025 | 1,76 | 1,81 | 1,74 | 1,76 | -6,96% | - |
| 17.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,16% | - |
| 14.11.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -0,68% | - |
| 13.11.2025 | 1,97 | 2,01 | 1,89 | 1,91 | -2,99% | - |
| 12.11.2025 | 2,00 | 2,03 | 1,95 | 1,97 | 0,43% | - |
| 11.11.2025 | 2,03 | 2,04 | 1,96 | 1,96 | -3,28% | - |
| 10.11.2025 | 2,00 | 2,08 | 1,98 | 2,03 | 3,63% | - |
| 07.11.2025 | 1,98 | 2,01 | 1,92 | 1,96 | 0,67% | - |
| 06.11.2025 | 2,05 | 2,07 | 1,94 | 1,95 | -4,75% | - |
| 05.11.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 1,69% | - |
| 04.11.2025 | 2,10 | 2,15 | 1,98 | 2,01 | -7,12% | - |
| 03.11.2025 | 2,23 | 2,34 | 2,13 | 2,16 | -3,22% | - |
| 31.10.2025 | 2,17 | 2,27 | 2,16 | 2,23 | 0,77% | - |
| 30.10.2025 | 2,21 | 2,28 | 2,18 | 2,22 | -2,59% | - |
| 29.10.2025 | 2,32 | 2,39 | 2,28 | 2,28 | -2,32% | - |
| 28.10.2025 | 2,39 | 2,43 | 2,30 | 2,33 | -3,08% | - |
| 27.10.2025 | 2,40 | 2,44 | 2,38 | 2,40 | 0,17% | - |
| 24.10.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 2,74% | - |
| 23.10.2025 | 2,26 | 2,34 | 2,22 | 2,34 | 1,61% | 3.200,00 |
| 22.10.2025 | 2,40 | 2,41 | 2,28 | 2,30 | -5,70% | - |
| 21.10.2025 | 2,42 | 2,47 | 2,35 | 2,44 | -0,08% | - |
| 20.10.2025 | 2,32 | 2,46 | 2,29 | 2,44 | 6,23% | 7.954,00 |
| 17.10.2025 | 2,31 | 2,33 | 2,26 | 2,30 | -3,41% | - |
| 16.10.2025 | 2,46 | 2,50 | 2,37 | 2,38 | -5,82% | - |
| 15.10.2025 | 2,56 | 2,61 | 2,52 | 2,53 | -0,24% | - |
| 14.10.2025 | 2,55 | 2,60 | 2,44 | 2,53 | -1,79% | 4.500,00 |
| 13.10.2025 | 2,46 | 2,58 | 2,45 | 2,58 | -2,20% | 6.500,00 |
| 10.10.2025 | 2,60 | 2,66 | 2,57 | 2,64 | 1,11% | - |
| 09.10.2025 | 2,59 | 2,66 | 2,57 | 2,61 | 4,16% | - |
| 08.10.2025 | 2,49 | 2,51 | 2,47 | 2,50 | 0,85% | - |
| 07.10.2025 | 2,61 | 2,66 | 2,44 | 2,48 | -5,67% | - |
| 06.10.2025 | 2,41 | 2,67 | 2,39 | 2,63 | 10,88% | - |
| 03.10.2025 | 2,40 | 2,40 | 2,35 | 2,37 | 0,47% | - |
| 02.10.2025 | 2,32 | 2,38 | 2,32 | 2,36 | 1,86% | - |
| 01.10.2025 | 2,33 | 2,36 | 2,31 | 2,32 | -0,09% | - |
| 30.09.2025 | 2,41 | 2,43 | 2,30 | 2,32 | -4,05% | - |
| 29.09.2025 | 2,37 | 2,43 | 2,32 | 2,42 | 3,25% | - |
| 26.09.2025 | 2,35 | 2,39 | 2,29 | 2,34 | 0,09% | - |
| 25.09.2025 | 2,41 | 2,42 | 2,29 | 2,34 | -3,98% | - |
| 24.09.2025 | 2,42 | 2,49 | 2,41 | 2,44 | -0,89% | 1.000,00 |
| 23.09.2025 | 2,47 | 2,52 | 2,45 | 2,46 | -0,36% | - |
| 22.09.2025 | 2,47 | 2,52 | 2,43 | 2,47 | 0,94% | - |
| 19.09.2025 | 2,45 | 2,48 | 2,42 | 2,45 | -0,08% | - |
| 18.09.2025 | 2,35 | 2,51 | 2,31 | 2,45 | 3,03% | 2.300,00 |
| 17.09.2025 | 2,34 | 2,38 | 2,26 | 2,38 | 1,89% | - |
| 16.09.2025 | 2,33 | 2,34 | 2,26 | 2,33 | 0,30% | 2.650,00 |
| 15.09.2025 | 2,37 | 2,40 | 2,27 | 2,32 | -0,47% | 8.600,00 |
| 12.09.2025 | 2,30 | 2,39 | 2,26 | 2,34 | 3,92% | - |
| 11.09.2025 | 2,23 | 2,26 | 2,20 | 2,25 | -0,75% | - |
| 09.09.2025 | 2,15 | 2,29 | 2,13 | 2,26 | 4,81% | 400,00 |
| 08.09.2025 | 2,13 | 2,18 | 2,09 | 2,16 | 1,84% | - |
| 05.09.2025 | 2,13 | 2,16 | 2,07 | 2,12 | 0,66% | - |
| 04.09.2025 | 2,13 | 2,15 | 2,08 | 2,11 | -1,17% | - |
| 03.09.2025 | 2,18 | 2,22 | 2,11 | 2,13 | -1,52% | - |
| 02.09.2025 | 2,24 | 2,25 | 2,15 | 2,17 | -3,65% | - |
| 01.09.2025 | 2,20 | 2,26 | 2,19 | 2,25 | 2,09% | - |
| 29.08.2025 | 2,27 | 2,29 | 2,20 | 2,20 | -3,17% | - |
| 28.08.2025 | 2,26 | 2,34 | 2,25 | 2,27 | -0,04% | - |
| 27.08.2025 | 2,31 | 2,34 | 2,27 | 2,27 | -1,43% | - |
| 26.08.2025 | 2,26 | 2,31 | 2,22 | 2,31 | 1,63% | - |
| 25.08.2025 | 2,30 | 2,33 | 2,25 | 2,27 | -2,20% | - |
| 22.08.2025 | 2,22 | 2,33 | 2,21 | 2,32 | 4,36% | - |
| 21.08.2025 | 2,20 | 2,23 | 2,16 | 2,22 | 0,82% | - |
| 20.08.2025 | 2,23 | 2,28 | 2,17 | 2,21 | -1,78% | - |
| 19.08.2025 | 2,32 | 2,36 | 2,24 | 2,25 | -4,02% | - |
| 18.08.2025 | 2,29 | 2,37 | 2,26 | 2,34 | 2,77% | - |
| 15.08.2025 | 2,36 | 2,37 | 2,26 | 2,28 | -3,19% | - |
| 14.08.2025 | 2,38 | 2,44 | 2,30 | 2,35 | -1,01% | - |
| 13.08.2025 | 2,25 | 2,45 | 2,15 | 2,38 | 8,34% | 3.333,00 |
| 12.08.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 0,97% | 140,00 |
| 11.08.2025 | 2,21 | 2,25 | 2,17 | 2,17 | -2,56% | - |
| 08.08.2025 | 2,27 | 2,32 | 2,21 | 2,23 | -1,42% | - |
| 07.08.2025 | 2,26 | 2,31 | 2,21 | 2,26 | 0,58% | - |
| 06.08.2025 | 2,35 | 2,38 | 2,22 | 2,25 | -3,85% | - |
| 05.08.2025 | 2,37 | 2,40 | 2,32 | 2,34 | -0,76% | - |
| 04.08.2025 | 2,33 | 2,41 | 2,31 | 2,36 | 2,08% | - |
| 01.08.2025 | 2,39 | 2,44 | 2,27 | 2,31 | -3,71% | - |
| 31.07.2025 | 2,55 | 2,58 | 2,39 | 2,40 | -4,77% | - |
| 30.07.2025 | 2,53 | 2,57 | 2,49 | 2,52 | 0,20% | 23.034,00 |
| 29.07.2025 | 2,80 | 2,84 | 2,26 | 2,51 | -9,71% | 3.636,00 |
| 28.07.2025 | 2,76 | 2,87 | 2,75 | 2,78 | 1,76% | - |