1,748€
1,04%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -1,44% | - |
| 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 |
| 17.04.2026 | 1,77 | 1,86 | 1,72 | 1,86 | 4,97% | - |
| 16.04.2026 | 1,78 | 1,82 | 1,76 | 1,77 | 2,73% | - |
| 15.04.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 0,29% | - |
| 14.04.2026 | 1,65 | 1,72 | 1,63 | 1,72 | 4,44% | - |
| 13.04.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 3,46% | - |
| 10.04.2026 | 1,59 | 1,62 | 1,58 | 1,59 | -0,31% | - |
| 09.04.2026 | 1,59 | 1,61 | 1,56 | 1,60 | -0,19% | - |
| 08.04.2026 | 1,58 | 1,66 | 1,58 | 1,60 | -1,05% | - |
| 07.04.2026 | 1,61 | 1,64 | 1,58 | 1,62 | 2,09% | - |
| 02.04.2026 | 1,52 | 1,58 | 1,42 | 1,58 | 2,66% | - |
| 01.04.2026 | 1,54 | 1,57 | 1,52 | 1,54 | 0,33% | - |
| 31.03.2026 | 1,49 | 1,54 | 1,47 | 1,54 | 4,56% | - |
| 30.03.2026 | 1,46 | 1,51 | 1,44 | 1,47 | 0,96% | - |
| 27.03.2026 | 1,54 | 1,55 | 1,43 | 1,46 | -10,46% | - |
| 26.03.2026 | 1,64 | 1,64 | 1,60 | 1,63 | -1,40% | - |
| 25.03.2026 | 1,60 | 1,71 | 1,58 | 1,65 | 5,10% | - |
| 24.03.2026 | 1,57 | 1,62 | 1,52 | 1,57 | 0,38% | - |
| 23.03.2026 | 1,57 | 1,64 | 1,56 | 1,56 | 0,58% | - |
| 20.03.2026 | 1,55 | 1,66 | 1,49 | 1,55 | 0,45% | - |
| 19.03.2026 | 1,48 | 1,56 | 1,45 | 1,55 | 4,60% | - |
| 18.03.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -2,57% | - |
| 17.03.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 1,68% | - |
| 16.03.2026 | 1,48 | 1,51 | 1,36 | 1,49 | 1,50% | 190,00 |
| 13.03.2026 | 1,48 | 1,53 | 1,45 | 1,47 | -0,47% | - |
| 12.03.2026 | 1,49 | 1,53 | 1,47 | 1,48 | -1,47% | - |
| 11.03.2026 | 1,50 | 1,53 | 1,49 | 1,50 | 1,08% | 30,00 |
| 10.03.2026 | 1,49 | 1,52 | 1,43 | 1,48 | -0,47% | - |
| 09.03.2026 | 1,43 | 1,49 | 1,40 | 1,49 | 1,43% | - |
| 06.03.2026 | 1,52 | 1,52 | 1,46 | 1,47 | -3,42% | - |
| 05.03.2026 | 1,51 | 1,57 | 1,50 | 1,52 | -1,36% | - |
| 04.03.2026 | 1,49 | 1,55 | 1,47 | 1,54 | 3,21% | - |
| 03.03.2026 | 1,51 | 1,51 | 1,44 | 1,49 | -2,16% | - |
| 02.03.2026 | 1,49 | 1,55 | 1,47 | 1,53 | 1,13% | - |
| 27.02.2026 | 1,55 | 1,55 | 1,49 | 1,51 | -2,39% | 19.468,00 |
| 26.02.2026 | 1,52 | 1,55 | 1,49 | 1,55 | 1,78% | - |
| 25.02.2026 | 1,45 | 1,54 | 1,43 | 1,52 | 4,83% | - |
| 24.02.2026 | 1,42 | 1,47 | 1,40 | 1,45 | 2,84% | - |
| 23.02.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -3,09% | - |
| 20.02.2026 | 1,53 | 1,54 | 1,45 | 1,46 | -4,09% | - |
| 19.02.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,72% | - |
| 18.02.2026 | 1,51 | 1,56 | 1,48 | 1,53 | 0,79% | - |
| 17.02.2026 | 1,53 | 1,56 | 1,47 | 1,52 | -1,04% | - |
| 16.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,97% | - |
| 13.02.2026 | 1,51 | 1,56 | 1,50 | 1,55 | 4,18% | - |
| 12.02.2026 | 1,59 | 1,61 | 1,49 | 1,49 | -6,49% | - |
| 11.02.2026 | 1,62 | 1,65 | 1,55 | 1,59 | -2,87% | - |
| 10.02.2026 | 1,62 | 1,69 | 1,58 | 1,64 | 0,93% | - |
| 09.02.2026 | 1,51 | 1,65 | 1,48 | 1,62 | 7,57% | - |
| 06.02.2026 | 1,38 | 1,54 | 1,37 | 1,51 | 11,31% | - |
| 05.02.2026 | 1,41 | 1,43 | 1,33 | 1,35 | -1,10% | - |
| 04.02.2026 | 1,35 | 1,41 | 1,35 | 1,37 | 2,70% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,33 | 1,33 | -7,69% | - |
| 02.02.2026 | 1,46 | 1,50 | 1,43 | 1,44 | -1,90% | 1.886,00 |
| 30.01.2026 | 1,50 | 1,55 | 1,46 | 1,47 | -2,52% | 2.548,00 |
| 29.01.2026 | 1,57 | 1,58 | 1,50 | 1,51 | -3,64% | - |
| 28.01.2026 | 1,63 | 1,65 | 1,56 | 1,57 | -1,51% | - |
| 27.01.2026 | 1,58 | 1,59 | 1,55 | 1,59 | -1,24% | - |
| 26.01.2026 | 1,61 | 1,63 | 1,60 | 1,61 | -1,53% | - |
| 23.01.2026 | 1,71 | 1,71 | 1,62 | 1,64 | -2,74% | - |
| 22.01.2026 | 1,59 | 1,68 | 1,57 | 1,68 | 5,86% | - |
| 21.01.2026 | 1,57 | 1,60 | 1,53 | 1,59 | 1,40% | - |
| 20.01.2026 | 1,59 | 1,62 | 1,57 | 1,57 | -1,94% | - |
| 19.01.2026 | 1,60 | 1,60 | 1,58 | 1,60 | -3,33% | - |
| 16.01.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,18% | - |
| 15.01.2026 | 1,67 | 1,70 | 1,64 | 1,66 | 0,00% | - |
| 14.01.2026 | 1,68 | 1,71 | 1,65 | 1,66 | -1,95% | - |
| 13.01.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -1,23% | 330,00 |
| 12.01.2026 | 1,69 | 1,73 | 1,68 | 1,71 | -0,29% | - |
| 09.01.2026 | 1,74 | 1,76 | 1,70 | 1,71 | -1,38% | - |
| 08.01.2026 | 1,71 | 1,75 | 1,69 | 1,74 | 1,05% | - |
| 07.01.2026 | 1,73 | 1,75 | 1,70 | 1,72 | 3,68% | - |
| 06.01.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -1,48% | - |