1,573€
1,16%
Echtzeit-Aktienkurs Phunware
Bid:
Ask:
Aktienkurse zur Phunware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,58 | 1,61 | 1,57 | 1,58 | -1,56% | - |
| 11.11.2026 | 1,58 | 1,61 | 1,57 | 1,61 | 2,69% | - |
| 10.11.2026 | 1,59 | 1,60 | 1,56 | 1,56 | -1,39% | - |
| 09.11.2026 | 1,57 | 1,61 | 1,55 | 1,59 | 1,28% | - |
| 06.11.2026 | 1,56 | 1,58 | 1,40 | 1,57 | 2,76% | 29.325,00 |
| 05.11.2026 | 1,58 | 1,60 | 1,50 | 1,52 | -2,87% | - |
| 04.11.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -2,73% | - |
| 03.11.2026 | 1,59 | 1,64 | 1,58 | 1,61 | 1,38% | - |
| 02.11.2026 | 1,69 | 1,69 | 1,59 | 1,59 | -3,23% | - |
| 30.10.2026 | 1,66 | 1,67 | 1,60 | 1,64 | -0,73% | - |
| 29.10.2026 | 1,68 | 1,74 | 1,65 | 1,66 | -1,78% | - |
| 28.10.2026 | 1,72 | 1,76 | 1,67 | 1,69 | -1,86% | - |
| 27.10.2026 | 1,72 | 1,78 | 1,71 | 1,72 | 0,23% | - |
| 26.10.2026 | 1,74 | 1,83 | 1,71 | 1,71 | -1,83% | - |
| 23.10.2026 | 1,75 | 1,79 | 1,74 | 1,75 | -1,30% | - |
| 22.10.2026 | 1,75 | 1,80 | 1,75 | 1,77 | -1,12% | - |
| 21.10.2026 | 1,82 | 1,83 | 1,78 | 1,79 | 0,17% | - |
| 20.10.2026 | 1,77 | 1,79 | 1,76 | 1,79 | -0,17% | - |
| 19.10.2026 | 1,83 | 1,86 | 1,79 | 1,79 | -1,92% | - |
| 16.10.2026 | 1,86 | 1,88 | 1,81 | 1,82 | -1,19% | - |
| 15.10.2026 | 1,80 | 1,85 | 1,78 | 1,85 | 1,65% | - |
| 14.10.2026 | 1,81 | 1,85 | 1,80 | 1,82 | -0,27% | - |
| 13.10.2026 | 1,89 | 1,89 | 1,82 | 1,82 | -2,31% | - |
| 12.10.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -1,32% | - |
| 09.10.2026 | 1,85 | 1,89 | 1,84 | 1,89 | 2,61% | - |
| 08.10.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,82% | - |
| 07.10.2026 | 1,82 | 1,83 | 1,81 | 1,83 | 0,66% | - |
| 06.10.2026 | 1,84 | 1,84 | 1,80 | 1,81 | -1,09% | - |
| 05.10.2026 | 1,79 | 1,86 | 1,76 | 1,83 | 4,15% | - |
| 02.10.2026 | 1,79 | 1,79 | 1,75 | 1,76 | -0,85% | 84.000,00 |
| 01.10.2026 | 1,77 | 1,81 | 1,74 | 1,78 | 1,02% | - |
| 30.09.2026 | 1,75 | 1,80 | 1,73 | 1,76 | -0,73% | - |
| 29.09.2026 | 1,75 | 1,77 | 1,74 | 1,77 | 2,02% | - |
| 28.09.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,12% | - |
| 25.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,46% | - |
| 24.09.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -1,43% | - |
| 23.09.2026 | 1,74 | 1,77 | 1,73 | 1,75 | 0,86% | - |
| 22.09.2026 | 1,74 | 1,76 | 1,73 | 1,74 | -0,74% | - |
| 21.09.2026 | 1,72 | 1,77 | 1,71 | 1,75 | 2,04% | 352,00 |
| 18.09.2026 | 1,74 | 1,77 | 1,71 | 1,71 | -2,28% | - |
| 17.09.2026 | 1,76 | 1,79 | 1,75 | 1,75 | 0,57% | - |
| 16.09.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -0,68% | - |
| 15.09.2026 | 1,74 | 1,77 | 1,73 | 1,76 | 0,57% | - |
| 14.09.2026 | 1,73 | 1,79 | 1,73 | 1,75 | -0,57% | - |
| 11.09.2026 | 1,75 | 1,78 | 1,75 | 1,76 | 0,57% | - |
| 10.09.2026 | 1,74 | 1,79 | 1,72 | 1,75 | 0,46% | - |
| 09.09.2026 | 1,76 | 1,76 | 1,73 | 1,74 | -1,75% | - |
| 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 |