16,750€
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 | 16,70 | 16,80 | 16,45 | 16,75 | 0,30% | - |
| 04.06.2025 | 16,90 | 17,00 | 16,70 | 16,70 | -1,47% | - |
| 03.06.2025 | 15,85 | 16,95 | 15,80 | 16,95 | 6,94% | - |
| 02.06.2025 | 15,65 | 16,05 | 15,15 | 15,85 | 1,28% | - |
| 30.05.2025 | 15,75 | 16,05 | 15,45 | 15,65 | -0,63% | - |
| 29.05.2025 | 15,95 | 16,55 | 15,65 | 15,75 | -1,25% | - |
| 28.05.2025 | 16,20 | 16,45 | 15,95 | 15,95 | -0,62% | - |
| 27.05.2025 | 15,75 | 16,35 | 15,65 | 16,05 | 1,90% | - |
| 26.05.2025 | 15,55 | 15,75 | 15,45 | 15,75 | 1,29% | - |
| 23.05.2025 | 15,95 | 15,95 | 15,40 | 15,55 | -3,12% | - |
| 22.05.2025 | 15,95 | 16,20 | 15,95 | 16,05 | 0,00% | - |
| 21.05.2025 | 16,75 | 16,75 | 15,95 | 16,05 | -3,60% | - |
| 20.05.2025 | 16,65 | 16,95 | 16,35 | 16,65 | 0,00% | - |
| 19.05.2025 | 17,10 | 17,10 | 16,55 | 16,65 | -2,92% | - |
| 16.05.2025 | 17,15 | 17,45 | 17,05 | 17,15 | 0,00% | - |
| 15.05.2025 | 17,45 | 17,55 | 17,00 | 17,15 | -2,00% | - |
| 14.05.2025 | 16,95 | 17,65 | 16,95 | 17,50 | 0,86% | - |
| 13.05.2025 | 17,05 | 17,65 | 16,95 | 17,35 | 2,36% | - |
| 12.05.2025 | 16,00 | 17,20 | 15,75 | 16,95 | 9,00% | 2,00 |
| 09.05.2025 | 15,95 | 16,20 | 15,55 | 15,55 | -2,51% | - |
| 08.05.2025 | 15,75 | 16,25 | 15,55 | 15,95 | 2,57% | - |
| 07.05.2025 | 15,35 | 15,55 | 15,15 | 15,55 | 1,30% | - |
| 06.05.2025 | 15,20 | 15,35 | 14,85 | 15,35 | 0,66% | - |
| 05.05.2025 | 15,30 | 15,45 | 15,20 | 15,25 | -1,29% | - |
| 02.05.2025 | 15,05 | 15,45 | 14,85 | 15,45 | 2,66% | - |
| 30.04.2025 | 15,15 | 15,15 | 14,35 | 15,05 | 1,01% | 113,00 |
| 29.04.2025 | 15,15 | 15,35 | 14,75 | 14,90 | -1,65% | - |
| 28.04.2025 | 14,85 | 15,35 | 14,85 | 15,15 | 0,00% | - |
| 25.04.2025 | 14,95 | 15,25 | 14,75 | 15,15 | 1,34% | - |
| 24.04.2025 | 14,40 | 15,05 | 14,00 | 14,95 | 3,46% | - |
| 23.04.2025 | 13,80 | 14,95 | 13,80 | 14,45 | 4,71% | - |
| 22.04.2025 | 13,95 | 14,15 | 13,60 | 13,80 | -1,78% | 136,00 |
| 17.04.2025 | 14,45 | 14,75 | 13,95 | 14,05 | -2,77% | - |
| 16.04.2025 | 14,65 | 15,15 | 13,95 | 14,45 | -4,62% | - |
| 15.04.2025 | 14,85 | 15,25 | 14,85 | 15,15 | 1,34% | - |
| 14.04.2025 | 14,75 | 15,25 | 14,45 | 14,95 | 2,40% | - |
| 11.04.2025 | 14,25 | 14,75 | 13,90 | 14,60 | 2,46% | - |
| 10.04.2025 | 15,70 | 15,70 | 13,85 | 14,25 | -9,52% | - |
| 09.04.2025 | 13,25 | 15,85 | 12,80 | 15,75 | 19,32% | 28,00 |
| 08.04.2025 | 14,05 | 14,80 | 12,95 | 13,20 | -5,38% | - |
| 07.04.2025 | 13,85 | 14,85 | 12,80 | 13,95 | 1,45% | - |
| 04.04.2025 | 14,65 | 14,75 | 13,00 | 13,75 | -6,14% | 1.300,00 |
| 03.04.2025 | 17,05 | 17,15 | 13,95 | 14,65 | -12,01% | 17,00 |
| 02.04.2025 | 15,95 | 16,75 | 15,50 | 16,65 | 4,39% | - |
| 01.04.2025 | 16,05 | 16,15 | 15,55 | 15,95 | -0,62% | - |
| 31.03.2025 | 16,05 | 16,10 | 15,30 | 16,05 | -0,62% | 2,00 |
| 28.03.2025 | 16,85 | 17,20 | 15,75 | 16,15 | -4,44% | 7,00 |
| 27.03.2025 | 17,55 | 17,65 | 16,85 | 16,90 | -3,98% | - |
| 26.03.2025 | 17,85 | 18,15 | 17,25 | 17,60 | -1,40% | 3,00 |
| 25.03.2025 | 18,10 | 18,30 | 17,85 | 17,85 | -1,65% | 2,00 |
| 24.03.2025 | 17,60 | 18,55 | 17,60 | 18,15 | 2,54% | - |
| 21.03.2025 | 18,20 | 18,30 | 16,90 | 17,70 | -2,75% | - |
| 20.03.2025 | 18,15 | 18,35 | 17,75 | 18,20 | 0,28% | - |
| 19.03.2025 | 17,60 | 18,15 | 17,50 | 18,15 | 2,25% | 8,00 |
| 18.03.2025 | 17,30 | 17,90 | 17,25 | 17,75 | 2,90% | - |
| 17.03.2025 | 16,05 | 17,35 | 16,05 | 17,25 | 6,81% | 2,00 |
| 14.03.2025 | 15,35 | 16,30 | 15,35 | 16,15 | 5,21% | - |
| 13.03.2025 | 15,35 | 15,75 | 15,05 | 15,35 | 0,00% | - |
| 12.03.2025 | 15,25 | 15,90 | 15,15 | 15,35 | 0,66% | - |
| 11.03.2025 | 15,60 | 15,70 | 14,85 | 15,25 | -2,56% | - |
| 10.03.2025 | 16,85 | 16,85 | 15,15 | 15,65 | -7,12% | - |
| 07.03.2025 | 16,75 | 17,05 | 16,25 | 16,85 | 0,60% | 100,00 |
| 06.03.2025 | 17,55 | 17,55 | 16,55 | 16,75 | -4,56% | - |
| 05.03.2025 | 17,70 | 17,80 | 16,90 | 17,55 | 0,57% | - |
| 04.03.2025 | 17,95 | 18,05 | 17,25 | 17,45 | -2,79% | 306,00 |
| 03.03.2025 | 19,20 | 19,40 | 17,80 | 17,95 | -6,27% | 4,00 |
| 28.02.2025 | 18,80 | 19,25 | 18,45 | 19,15 | 1,59% | 200,00 |
| 27.02.2025 | 19,85 | 20,30 | 18,75 | 18,85 | -4,80% | - |
| 26.02.2025 | 19,45 | 20,10 | 19,45 | 19,80 | 1,80% | - |
| 25.02.2025 | 19,95 | 19,95 | 18,80 | 19,45 | -2,26% | - |
| 24.02.2025 | 20,40 | 20,50 | 19,90 | 19,90 | -1,97% | 140,00 |
| 21.02.2025 | 21,00 | 21,30 | 20,30 | 20,30 | -3,79% | 220,00 |
| 20.02.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | 200,00 |
| 19.02.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 0,00% | 3,00 |
| 18.02.2025 | 20,60 | 21,70 | 20,50 | 21,30 | 3,90% | 1.097,00 |
| 17.02.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 14.02.2025 | 19,75 | 20,50 | 19,60 | 20,50 | 3,80% | - |
| 13.02.2025 | 19,75 | 19,95 | 19,45 | 19,75 | 0,00% | - |
| 12.02.2025 | 20,05 | 20,10 | 19,55 | 19,75 | -1,74% | 200,00 |
| 11.02.2025 | 20,60 | 20,70 | 20,10 | 20,10 | -1,95% | - |
| 10.02.2025 | 20,10 | 20,50 | 20,05 | 20,50 | 1,99% | 222,00 |
| 07.02.2025 | 20,05 | 20,10 | 19,75 | 20,10 | 0,25% | 2,00 |
| 06.02.2025 | 20,05 | 20,30 | 19,80 | 20,05 | -0,25% | 450,00 |
| 05.02.2025 | 19,35 | 20,30 | 19,05 | 20,10 | 4,15% | 300,00 |
| 04.02.2025 | 19,30 | 19,50 | 19,25 | 19,30 | -1,03% | 500,00 |
| 03.02.2025 | 20,05 | 20,05 | 18,95 | 19,50 | -0,51% | 260,00 |
| 31.01.2025 | 19,30 | 20,10 | 19,30 | 19,60 | 2,08% | - |
| 30.01.2025 | 18,50 | 19,40 | 18,50 | 19,20 | 4,07% | 10,00 |
| 29.01.2025 | 18,15 | 18,65 | 18,00 | 18,45 | 0,54% | - |
| 28.01.2025 | 17,95 | 18,55 | 17,95 | 18,35 | 1,10% | 14,00 |
| 27.01.2025 | 19,70 | 19,85 | 17,40 | 18,15 | -7,63% | - |
| 24.01.2025 | 20,05 | 20,30 | 19,50 | 19,65 | -2,24% | 8,00 |
| 23.01.2025 | 20,50 | 20,60 | 19,80 | 20,10 | -1,95% | 150,00 |
| 22.01.2025 | 19,65 | 20,50 | 19,50 | 20,50 | 4,33% | 64,00 |
| 21.01.2025 | 20,10 | 20,60 | 19,25 | 19,65 | -2,24% | 228,00 |
| 20.01.2025 | 19,95 | 20,30 | 19,80 | 20,10 | 0,75% | 82,00 |
| 17.01.2025 | 19,50 | 20,20 | 19,50 | 19,95 | 2,05% | 550,00 |
| 16.01.2025 | 19,40 | 19,75 | 19,15 | 19,55 | 1,03% | 160,00 |
| 15.01.2025 | 19,00 | 19,85 | 18,80 | 19,35 | 1,84% | 2,00 |
| 14.01.2025 | 18,85 | 19,15 | 18,40 | 19,00 | 0,80% | - |