2,234€
-1,72%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 2,77 | 2,80 | 2,67 | 2,73 | -1,09% | - |
| 24.07.2025 | 2,84 | 2,86 | 2,74 | 2,76 | -2,85% | - |
| 23.07.2025 | 2,82 | 2,90 | 2,77 | 2,85 | 0,67% | - |
| 22.07.2025 | 2,88 | 2,93 | 2,79 | 2,83 | -1,84% | - |
| 21.07.2025 | 2,95 | 3,16 | 2,87 | 2,88 | -2,44% | - |
| 18.07.2025 | 3,01 | 3,13 | 2,85 | 2,95 | 1,55% | - |
| 17.07.2025 | 2,97 | 3,12 | 2,88 | 2,91 | -2,71% | 70,00 |
| 16.07.2025 | 2,68 | 3,02 | 2,65 | 2,99 | 11,41% | 10.000,00 |
| 15.07.2025 | 2,76 | 2,79 | 2,65 | 2,68 | -2,72% | - |
| 14.07.2025 | 2,77 | 2,86 | 2,71 | 2,76 | -1,32% | - |
| 11.07.2025 | 2,83 | 2,94 | 2,78 | 2,79 | -1,03% | 2.000,00 |
| 10.07.2025 | 2,89 | 2,91 | 2,80 | 2,82 | -1,26% | 4.700,00 |
| 09.07.2025 | 3,00 | 3,04 | 2,85 | 2,86 | -5,08% | - |
| 08.07.2025 | 2,78 | 3,02 | 2,78 | 3,01 | 8,39% | - |
| 07.07.2025 | 2,92 | 2,97 | 2,78 | 2,78 | -4,50% | - |
| 04.07.2025 | 2,92 | 2,92 | 2,91 | 2,91 | -0,92% | - |
| 03.07.2025 | 2,90 | 2,96 | 2,80 | 2,94 | 1,45% | - |
| 02.07.2025 | 2,76 | 2,90 | 2,71 | 2,89 | 6,79% | - |
| 01.07.2025 | 2,69 | 2,81 | 2,67 | 2,71 | 0,22% | - |
| 30.06.2025 | 2,66 | 2,80 | 2,61 | 2,70 | 2,58% | 150,00 |
| 27.06.2025 | 2,61 | 2,66 | 2,58 | 2,64 | 1,31% | - |
| 26.06.2025 | 2,56 | 2,63 | 2,53 | 2,60 | 2,08% | - |
| 25.06.2025 | 2,65 | 2,69 | 2,55 | 2,55 | -3,74% | - |
| 24.06.2025 | 2,59 | 2,66 | 2,50 | 2,65 | 6,65% | - |
| 23.06.2025 | 2,61 | 2,66 | 2,47 | 2,48 | -5,05% | - |
| 20.06.2025 | 2,63 | 2,74 | 2,59 | 2,62 | 0,00% | - |
| 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% | - |