16,650€
0,30%
Echtzeit-Aktienkurs Penguin Solutions Inc
Bid:
Ask:
Aktienkurse zur Penguin Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,65 | 16,75 | 16,30 | 16,70 | 0,60% | - |
| 04.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 7,10% | - |
| 03.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 02.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 565,00 |
| 30.05.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -4,94% | - |
| 29.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 28.05.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 4,55% | - |
| 27.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 26.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 23.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 22.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 21.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 20.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 19.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 16.05.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 1,18% | - |
| 15.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 13.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,73% | - |
| 12.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 09.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 08.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 07.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 06.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 05.05.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 4,79% | - |
| 02.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 30.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 29.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 28.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.04.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 6,52% | - |
| 24.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 22.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -6,99% | - |
| 17.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 16.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 15.04.2025 | 14,50 | 15,00 | 14,50 | 14,80 | 2,78% | - |
| 14.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 11.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | - |
| 10.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 20,63% | - |
| 09.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | - |
| 08.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 07.04.2025 | 13,20 | 13,70 | 13,20 | 13,70 | -0,72% | - |
| 04.04.2025 | 14,30 | 15,10 | 13,80 | 13,80 | -16,36% | 350,00 |
| 03.04.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 4,43% | 90,00 |
| 02.04.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | - |
| 01.04.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | 6,00 |
| 31.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 28.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 27.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 26.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 25.03.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 1,15% | - |
| 24.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 21.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 20.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 19.03.2025 | 17,20 | 17,70 | 17,20 | 17,70 | 4,12% | - |
| 18.03.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 1,80% | - |
| 17.03.2025 | 15,60 | 16,70 | 15,60 | 16,70 | 11,33% | - |
| 14.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 13.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 11.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -7,32% | - |
| 10.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 07.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 06.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 05.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 04.03.2025 | 17,60 | 17,80 | 16,80 | 17,80 | -4,30% | 1.750,00 |
| 03.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 28.02.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -5,13% | - |
| 27.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 26.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 25.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 75,00 |
| 24.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 21.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 19.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 18.02.2025 | 20,20 | 21,40 | 20,20 | 21,40 | 4,90% | 210,00 |
| 17.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 14.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 13.02.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 0,00% | 20,00 |
| 12.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 11.02.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 285,00 |
| 10.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 07.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 06.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | - |
| 05.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 04.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | 409,00 |
| 03.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 31.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 4,89% | - |
| 30.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 29.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,03% | 275,00 |
| 28.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 27.01.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -7,04% | 100,00 |
| 24.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 23.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | 100,00 |
| 22.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 21.01.2025 | 19,90 | 20,40 | 19,90 | 19,90 | 1,02% | 240,00 |
| 20.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.01.2025 | 19,40 | 20,20 | 19,40 | 20,00 | 1,01% | 154,00 |
| 16.01.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 4,76% | 625,00 |
| 15.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 14.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |