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% | - |