1,737€
-0,17%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -1,58% | - |
| 08.09.2026 | 1,79 | 1,79 | 1,77 | 1,77 | -1,23% | - |
| 07.09.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 0,11% | - |
| 04.09.2026 | 1,80 | 1,81 | 1,78 | 1,79 | -0,39% | - |
| 03.09.2026 | 1,79 | 1,81 | 1,77 | 1,80 | 0,28% | 11.000,00 |
| 02.09.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 0,85% | - |
| 01.09.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -1,83% | - |
| 28.08.2026 | 1,81 | 1,83 | 1,78 | 1,81 | -0,39% | - |
| 27.08.2026 | 1,82 | 1,83 | 1,82 | 1,82 | -0,71% | - |
| 26.08.2026 | 1,84 | 1,85 | 1,80 | 1,83 | 2,70% | - |
| 25.08.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 0,17% | - |
| 24.08.2026 | 1,78 | 1,79 | 1,76 | 1,78 | 0,11% | 16.800,00 |
| 21.08.2026 | 1,78 | 1,83 | 1,75 | 1,78 | 0,68% | - |
| 20.08.2026 | 1,78 | 1,80 | 1,76 | 1,76 | -0,84% | - |
| 19.08.2026 | 1,78 | 1,79 | 1,77 | 1,78 | -0,39% | - |
| 18.08.2026 | 1,77 | 1,80 | 1,75 | 1,79 | 0,00% | - |
| 17.08.2026 | 1,81 | 1,84 | 1,77 | 1,79 | -1,92% | - |
| 14.08.2026 | 1,84 | 1,87 | 1,80 | 1,82 | -1,09% | - |
| 13.08.2026 | 1,83 | 1,85 | 1,81 | 1,84 | 1,21% | - |
| 12.08.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -0,11% | - |
| 11.08.2026 | 1,77 | 1,82 | 1,74 | 1,82 | 2,82% | - |
| 10.08.2026 | 1,85 | 1,85 | 1,76 | 1,77 | 0,00% | - |
| 07.08.2026 | 1,90 | 1,91 | 1,75 | 1,77 | -7,48% | - |
| 06.08.2026 | 1,94 | 1,94 | 1,87 | 1,91 | 0,68% | - |
| 05.08.2026 | 1,90 | 1,91 | 1,83 | 1,90 | 1,60% | - |
| 04.08.2026 | 1,90 | 1,90 | 1,83 | 1,87 | -1,06% | - |
| 03.08.2026 | 1,85 | 1,89 | 1,83 | 1,89 | 2,00% | - |
| 31.07.2026 | 1,89 | 1,90 | 1,82 | 1,85 | 0,54% | - |
| 30.07.2026 | 1,84 | 1,87 | 1,81 | 1,84 | -1,60% | - |
| 29.07.2026 | 1,87 | 1,88 | 1,84 | 1,87 | 2,07% | - |
| 28.07.2026 | 1,84 | 1,88 | 1,82 | 1,84 | -0,97% | - |
| 27.07.2026 | 1,91 | 1,92 | 1,81 | 1,85 | -1,17% | 675,00 |
| 24.07.2026 | 1,85 | 1,88 | 1,83 | 1,88 | 0,37% | - |
| 23.07.2026 | 1,88 | 1,92 | 1,87 | 1,87 | -2,10% | - |
| 22.07.2026 | 1,92 | 1,94 | 1,87 | 1,91 | -0,52% | - |
| 21.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 20.07.2026 | 1,87 | 1,90 | 1,85 | 1,88 | -0,79% | - |
| 17.07.2026 | 1,84 | 1,89 | 1,82 | 1,89 | 2,32% | - |
| 16.07.2026 | 1,89 | 1,90 | 1,83 | 1,85 | -1,33% | - |
| 15.07.2026 | 1,92 | 1,93 | 1,85 | 1,88 | -2,50% | - |
| 14.07.2026 | 1,97 | 2,00 | 1,90 | 1,92 | 0,68% | - |
| 13.07.2026 | 1,83 | 1,92 | 1,76 | 1,91 | 2,52% | - |
| 10.07.2026 | 1,81 | 1,86 | 1,76 | 1,86 | 2,64% | - |
| 09.07.2026 | 1,78 | 1,82 | 1,73 | 1,82 | 2,66% | - |
| 08.07.2026 | 1,75 | 1,79 | 1,73 | 1,77 | 0,00% | - |
| 07.07.2026 | 1,78 | 1,81 | 1,75 | 1,77 | -1,12% | - |
| 06.07.2026 | 1,80 | 1,82 | 1,76 | 1,79 | -0,94% | - |
| 03.07.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 0,11% | - |
| 02.07.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,96% | - |
| 01.07.2026 | 1,79 | 1,87 | 1,78 | 1,86 | 3,80% | - |
| 30.06.2026 | 1,72 | 1,82 | 1,71 | 1,79 | 3,77% | - |
| 29.06.2026 | 1,71 | 1,73 | 1,65 | 1,73 | 3,92% | - |
| 26.06.2026 | 1,64 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 25.06.2026 | 1,71 | 1,72 | 1,65 | 1,66 | -1,66% | 41.040,00 |
| 24.06.2026 | 1,67 | 1,72 | 1,66 | 1,69 | 1,38% | - |
| 23.06.2026 | 1,66 | 1,68 | 1,63 | 1,67 | -1,07% | - |
| 22.06.2026 | 1,68 | 1,69 | 1,63 | 1,68 | 0,48% | - |
| 19.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 18.06.2026 | 1,70 | 1,71 | 1,66 | 1,66 | -2,24% | - |
| 17.06.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,77% | - |
| 16.06.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -0,47% | 210,00 |
| 15.06.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 1,26% | - |
| 12.06.2026 | 1,72 | 1,73 | 1,67 | 1,67 | -1,94% | - |
| 11.06.2026 | 1,71 | 1,74 | 1,68 | 1,71 | -0,70% | - |
| 10.06.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 1,90% | - |
| 09.06.2026 | 1,70 | 1,72 | 1,65 | 1,69 | -0,59% | - |
| 08.06.2026 | 1,71 | 1,74 | 1,69 | 1,70 | -1,63% | - |
| 05.06.2026 | 1,71 | 1,75 | 1,71 | 1,72 | -0,69% | - |
| 04.06.2026 | 1,64 | 1,77 | 1,64 | 1,74 | 5,02% | 56,00 |
| 03.06.2026 | 1,70 | 1,71 | 1,64 | 1,65 | -4,67% | - |
| 02.06.2026 | 1,74 | 1,75 | 1,71 | 1,73 | 0,00% | 42,00 |
| 01.06.2026 | 1,76 | 1,78 | 1,69 | 1,73 | -0,86% | - |
| 29.05.2026 | 1,74 | 1,76 | 1,69 | 1,75 | 0,46% | - |
| 28.05.2026 | 1,73 | 1,76 | 1,70 | 1,74 | 0,00% | - |
| 27.05.2026 | 1,77 | 1,79 | 1,72 | 1,74 | -1,97% | - |
| 26.05.2026 | 1,75 | 1,80 | 1,72 | 1,78 | 0,85% | - |
| 25.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,86% | - |
| 22.05.2026 | 1,75 | 1,77 | 1,70 | 1,75 | 0,11% | - |
| 21.05.2026 | 1,76 | 1,76 | 1,73 | 1,74 | -0,97% | - |
| 20.05.2026 | 1,71 | 1,77 | 1,69 | 1,76 | 1,44% | - |
| 19.05.2026 | 1,74 | 1,74 | 1,73 | 1,74 | -1,70% | - |
| 18.05.2026 | 1,77 | 1,79 | 1,73 | 1,77 | -1,84% | - |
| 15.05.2026 | 1,89 | 1,93 | 1,80 | 1,80 | -6,11% | - |
| 14.05.2026 | 1,83 | 1,93 | 1,71 | 1,92 | 6,57% | - |
| 13.05.2026 | 1,63 | 1,80 | 1,61 | 1,80 | 6,14% | - |
| 11.05.2026 | 1,70 | 1,73 | 1,67 | 1,69 | -0,99% | - |
| 08.05.2026 | 1,73 | 1,73 | 1,63 | 1,71 | -0,87% | - |
| 07.05.2026 | 1,71 | 1,76 | 1,71 | 1,73 | 0,58% | 6.500,00 |
| 06.05.2026 | 1,79 | 1,80 | 1,69 | 1,72 | -3,81% | - |
| 05.05.2026 | 1,87 | 1,88 | 1,78 | 1,78 | -7,38% | - |
| 04.05.2026 | 1,88 | 1,94 | 1,88 | 1,93 | 2,39% | - |
| 30.04.2026 | 1,85 | 1,89 | 1,83 | 1,88 | -2,08% | - |
| 29.04.2026 | 1,92 | 1,93 | 1,92 | 1,92 | 0,10% | - |
| 28.04.2026 | 1,92 | 1,94 | 1,90 | 1,92 | -0,52% | - |
| 27.04.2026 | 1,91 | 1,96 | 1,87 | 1,93 | 2,55% | - |
| 24.04.2026 | 1,88 | 1,96 | 1,88 | 1,88 | -1,57% | - |
| 23.04.2026 | 1,86 | 1,95 | 1,85 | 1,91 | -1,19% | 105.000,00 |
| 22.04.2026 | 1,84 | 1,95 | 1,84 | 1,93 | 4,60% | - |
| 21.04.2026 | 1,87 | 1,92 | 1,84 | 1,85 | 0,43% | - |
| 20.04.2026 | 1,86 | 1,88 | 1,80 | 1,84 | -0,97% | 276.792,00 |