15,803€
3,66%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,07% | - |
| 29.07.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -1,85% | - |
| 28.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,87% | - |
| 27.07.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 0,65% | - |
| 24.07.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -0,16% | - |
| 23.07.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -4,06% | - |
| 22.07.2026 | 15,92 | 16,15 | 15,92 | 16,15 | -0,55% | 132,00 |
| 21.07.2026 | 16,03 | 16,24 | 16,03 | 16,24 | 1,82% | 500,00 |
| 20.07.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,60% | - |
| 17.07.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 1,34% | - |
| 16.07.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 2,02% | - |
| 15.07.2026 | 15,33 | 15,33 | 15,33 | 15,33 | -2,39% | - |
| 14.07.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -1,63% | - |
| 13.07.2026 | 15,79 | 15,97 | 15,79 | 15,97 | 4,83% | 160,00 |
| 10.07.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -0,33% | - |
| 09.07.2026 | 14,97 | 15,28 | 14,97 | 15,28 | 3,87% | 500,00 |
| 08.07.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 1,69% | - |
| 07.07.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -0,58% | - |
| 06.07.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,21% | - |
| 03.07.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -4,51% | - |
| 02.07.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 0,60% | - |
| 01.07.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -2,64% | - |
| 30.06.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,64% | - |
| 29.06.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 3,55% | - |
| 26.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -0,20% | - |
| 25.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 2,13% | - |
| 24.06.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 0,82% | - |
| 23.06.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -2,33% | - |
| 22.06.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,00% | - |
| 19.06.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,23% | - |
| 18.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,81% | - |
| 17.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 1,54% | - |
| 16.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -1,21% | - |
| 15.06.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 1,57% | - |
| 12.06.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 0,93% | - |
| 11.06.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 1,33% | - |
| 10.06.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -1,42% | - |
| 09.06.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,49% | - |
| 08.06.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 1,91% | - |
| 05.06.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 1,22% | - |
| 04.06.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -1,45% | - |
| 03.06.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -0,94% | - |
| 02.06.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -1,04% | - |
| 01.06.2026 | 13,65 | 14,47 | 13,65 | 14,47 | 8,07% | 65,00 |
| 29.05.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 0,94% | - |
| 28.05.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,76% | - |
| 27.05.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 1,39% | - |
| 26.05.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,04% | - |
| 25.05.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,63% | - |
| 22.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,85% | - |
| 21.05.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -2,45% | - |
| 20.05.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -4,66% | - |
| 19.05.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 5,41% | - |
| 18.05.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,86% | - |
| 15.05.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 3,09% | - |
| 14.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -0,50% | - |
| 13.05.2026 | 12,88 | 13,00 | 12,88 | 13,00 | -2,55% | 1.086,00 |
| 12.05.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 1,79% | - |
| 11.05.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,04% | - |
| 08.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,89% | - |
| 07.05.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -3,52% | - |
| 06.05.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 1,36% | - |
| 05.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,19% | - |
| 04.05.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,92% | - |
| 30.04.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -0,30% | - |
| 29.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,45% | - |
| 28.04.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 1,18% | - |
| 27.04.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 1,16% | - |
| 24.04.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,53% | - |
| 23.04.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 3,86% | - |
| 22.04.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 11,25% | - |
| 21.04.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 3,12% | - |
| 20.04.2026 | 10,73 | 10,73 | 10,73 | 10,73 | 5,35% | - |
| 17.04.2026 | 10,19 | 10,19 | 10,19 | 10,19 | 2,63% | - |
| 16.04.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 1,06% | - |
| 15.04.2026 | 9,82 | 9,82 | 9,82 | 9,82 | 1,32% | - |
| 14.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 1,32% | - |
| 13.04.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -0,50% | - |
| 10.04.2026 | 9,61 | 9,61 | 9,61 | 9,61 | 2,93% | - |
| 09.04.2026 | 9,34 | 9,34 | 9,34 | 9,34 | -1,10% | - |
| 08.04.2026 | 9,44 | 9,44 | 9,44 | 9,44 | 0,28% | - |
| 07.04.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -0,34% | - |
| 02.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 01.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 31.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 30.03.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,06% | - |
| 27.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 26.03.2026 | 9,35 | 9,40 | 9,35 | 9,40 | 1,08% | 245,00 |
| 25.03.2026 | 9,20 | 9,30 | 9,20 | 9,30 | 2,76% | 1.142,00 |
| 24.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 3,43% | - |
| 23.03.2026 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | - |
| 20.03.2026 | 8,75 | 8,75 | 8,75 | 8,75 | 2,34% | - |
| 19.03.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -5,52% | - |
| 18.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,12% | - |
| 17.03.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | - |
| 16.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 0,57% | - |
| 13.03.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -2,22% | - |
| 12.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | - |
| 11.03.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 0,00% | - |
| 10.03.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,68% | - |