1,745€
-0,68%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,76 | 1,77 | 1,73 | 1,75 | -0,68% | - |
| 08.09.2026 | 1,79 | 1,80 | 1,75 | 1,76 | -1,84% | 3.500,00 |
| 07.09.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 0,11% | 14,00 |
| 04.09.2026 | 1,80 | 1,82 | 1,78 | 1,79 | -0,11% | - |
| 03.09.2026 | 1,79 | 1,81 | 1,77 | 1,79 | 0,11% | - |
| 02.09.2026 | 1,80 | 1,81 | 1,77 | 1,79 | 0,62% | - |
| 01.09.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -0,62% | - |
| 31.08.2026 | 1,81 | 1,83 | 1,77 | 1,79 | -1,38% | 17,00 |
| 28.08.2026 | 1,82 | 1,83 | 1,79 | 1,81 | -1,89% | 78,00 |
| 27.08.2026 | 1,83 | 1,85 | 1,81 | 1,85 | 1,65% | 27,00 |
| 26.08.2026 | 1,84 | 1,84 | 1,79 | 1,82 | -1,09% | 4.214,00 |
| 25.08.2026 | 1,81 | 1,86 | 1,76 | 1,84 | 3,43% | - |
| 24.08.2026 | 1,76 | 1,79 | 1,76 | 1,78 | -0,34% | 300,00 |
| 21.08.2026 | 1,78 | 1,83 | 1,75 | 1,78 | 1,48% | 13,00 |
| 20.08.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -0,90% | - |
| 19.08.2026 | 1,78 | 1,80 | 1,76 | 1,77 | -1,17% | 128,00 |
| 05.05.2026 | 1,87 | 1,88 | 1,78 | 1,79 | -4,01% | - |
| 04.05.2026 | 1,90 | 1,94 | 1,83 | 1,87 | -0,64% | 1.572,00 |
| 30.04.2026 | 1,84 | 1,90 | 1,83 | 1,88 | 2,12% | - |
| 29.04.2026 | 1,93 | 1,93 | 1,82 | 1,84 | -4,95% | 298,00 |
| 28.04.2026 | 1,92 | 1,94 | 1,90 | 1,94 | 2,11% | - |
| 27.04.2026 | 1,92 | 1,95 | 1,86 | 1,90 | -1,15% | 28,00 |
| 24.04.2026 | 1,94 | 1,98 | 1,88 | 1,92 | -1,44% | - |
| 23.04.2026 | 1,86 | 1,95 | 1,86 | 1,95 | 2,26% | 3.117,00 |
| 22.04.2026 | 1,84 | 1,95 | 1,84 | 1,91 | 3,59% | 54,00 |
| 21.04.2026 | 1,87 | 1,90 | 1,81 | 1,84 | -2,08% | 1.108,00 |
| 20.04.2026 | 1,86 | 1,88 | 1,81 | 1,88 | 0,86% | - |
| 17.04.2026 | 1,77 | 1,89 | 1,72 | 1,86 | 5,20% | - |
| 16.04.2026 | 1,80 | 1,81 | 1,76 | 1,77 | -1,23% | 770,00 |
| 15.04.2026 | 1,74 | 1,79 | 1,71 | 1,79 | 5,66% | 1.140,00 |
| 14.04.2026 | 1,65 | 1,72 | 1,63 | 1,70 | 3,35% | 4.899,00 |
| 13.04.2026 | 1,61 | 1,66 | 1,60 | 1,64 | 1,05% | 17,00 |
| 10.04.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 2,14% | 915,00 |
| 09.04.2026 | 1,59 | 1,61 | 1,56 | 1,59 | -1,12% | - |
| 08.04.2026 | 1,60 | 1,66 | 1,58 | 1,61 | 0,63% | - |
| 07.04.2026 | 1,60 | 1,64 | 1,58 | 1,60 | -0,06% | 1.047,00 |
| 02.04.2026 | 1,51 | 1,62 | 1,44 | 1,60 | 3,56% | - |
| 01.04.2026 | 1,52 | 1,57 | 1,52 | 1,54 | 1,38% | - |
| 31.03.2026 | 1,50 | 1,54 | 1,47 | 1,52 | 2,91% | - |
| 30.03.2026 | 1,46 | 1,51 | 1,44 | 1,48 | 2,14% | 274,00 |
| 27.03.2026 | 1,51 | 1,54 | 1,43 | 1,45 | -6,09% | 54,00 |
| 26.03.2026 | 1,64 | 1,67 | 1,51 | 1,54 | -4,87% | - |
| 25.03.2026 | 1,62 | 1,71 | 1,58 | 1,62 | 1,25% | 14.400,00 |
| 24.03.2026 | 1,56 | 1,62 | 1,52 | 1,60 | 1,14% | - |
| 23.03.2026 | 1,55 | 1,62 | 1,54 | 1,58 | 0,70% | - |
| 20.03.2026 | 1,55 | 1,66 | 1,49 | 1,57 | 1,81% | 2.904,00 |
| 19.03.2026 | 1,48 | 1,56 | 1,45 | 1,55 | 4,75% | 7.314,00 |
| 18.03.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -2,45% | 900,00 |
| 17.03.2026 | 1,49 | 1,52 | 1,48 | 1,51 | 0,27% | - |
| 16.03.2026 | 1,45 | 1,52 | 1,36 | 1,51 | 2,79% | 12,00 |
| 13.03.2026 | 1,48 | 1,53 | 1,46 | 1,47 | -0,07% | 288,00 |
| 12.03.2026 | 1,49 | 1,53 | 1,47 | 1,47 | -1,94% | 24.800,00 |
| 11.03.2026 | 1,50 | 1,53 | 1,49 | 1,50 | -0,33% | - |
| 10.03.2026 | 1,48 | 1,52 | 1,46 | 1,50 | 1,76% | - |
| 09.03.2026 | 1,43 | 1,49 | 1,39 | 1,48 | 1,72% | 140,00 |
| 06.03.2026 | 1,53 | 1,53 | 1,44 | 1,45 | -4,60% | - |
| 05.03.2026 | 1,55 | 1,57 | 1,50 | 1,52 | -1,68% | 1.200,00 |
| 04.03.2026 | 1,47 | 1,56 | 1,47 | 1,55 | 3,55% | - |
| 03.03.2026 | 1,51 | 1,52 | 1,44 | 1,49 | -2,23% | 39.600,00 |
| 02.03.2026 | 1,49 | 1,55 | 1,45 | 1,53 | 0,59% | - |
| 27.02.2026 | 1,52 | 1,55 | 1,49 | 1,52 | -1,87% | 32,00 |
| 26.02.2026 | 1,52 | 1,55 | 1,49 | 1,55 | 1,57% | - |
| 25.02.2026 | 1,45 | 1,54 | 1,43 | 1,52 | 4,96% | 1.200,00 |
| 24.02.2026 | 1,42 | 1,47 | 1,39 | 1,45 | 2,69% | 2.800,00 |
| 23.02.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -2,55% | 1.498,00 |
| 20.02.2026 | 1,53 | 1,55 | 1,45 | 1,45 | -5,10% | 35.168,00 |
| 19.02.2026 | 1,53 | 1,54 | 1,50 | 1,53 | 0,20% | - |
| 18.02.2026 | 1,51 | 1,56 | 1,48 | 1,53 | 1,67% | - |
| 17.02.2026 | 1,54 | 1,56 | 1,47 | 1,50 | -1,96% | - |
| 16.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 13.02.2026 | 1,50 | 1,58 | 1,49 | 1,53 | 1,73% | 17,00 |
| 12.02.2026 | 1,59 | 1,60 | 1,50 | 1,51 | -5,29% | - |
| 11.02.2026 | 1,58 | 1,66 | 1,55 | 1,59 | -1,97% | - |
| 10.02.2026 | 1,62 | 1,69 | 1,58 | 1,62 | 0,25% | - |
| 09.02.2026 | 1,52 | 1,65 | 1,48 | 1,62 | 6,73% | 224,00 |
| 06.02.2026 | 1,35 | 1,54 | 1,35 | 1,52 | 10,83% | 2.530,00 |
| 05.02.2026 | 1,41 | 1,43 | 1,34 | 1,37 | -2,77% | - |
| 04.02.2026 | 1,36 | 1,41 | 1,35 | 1,41 | 2,03% | - |
| 03.02.2026 | 1,44 | 1,45 | 1,33 | 1,38 | -3,97% | 821,00 |
| 02.02.2026 | 1,45 | 1,58 | 1,43 | 1,44 | -3,37% | 5.328,00 |
| 30.01.2026 | 1,51 | 1,55 | 1,46 | 1,49 | -2,30% | 844,00 |
| 29.01.2026 | 1,57 | 1,57 | 1,50 | 1,52 | -3,06% | 350,00 |
| 28.01.2026 | 1,64 | 1,65 | 1,55 | 1,57 | -3,15% | - |
| 27.01.2026 | 1,59 | 1,64 | 1,55 | 1,62 | 2,34% | 1.371,00 |
| 26.01.2026 | 1,62 | 1,64 | 1,56 | 1,58 | -2,35% | - |
| 23.01.2026 | 1,70 | 1,71 | 1,62 | 1,62 | -4,82% | 1.050,00 |
| 22.01.2026 | 1,59 | 1,72 | 1,57 | 1,70 | 6,91% | - |
| 21.01.2026 | 1,58 | 1,60 | 1,53 | 1,59 | 0,89% | 1.042,00 |
| 20.01.2026 | 1,58 | 1,62 | 1,55 | 1,58 | -1,19% | - |
| 19.01.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -2,02% | - |
| 16.01.2026 | 1,65 | 1,68 | 1,63 | 1,63 | -0,91% | - |
| 15.01.2026 | 1,67 | 1,70 | 1,65 | 1,65 | -1,26% | - |
| 14.01.2026 | 1,68 | 1,70 | 1,65 | 1,67 | -1,30% | - |
| 13.01.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -2,03% | - |
| 12.01.2026 | 1,72 | 1,73 | 1,68 | 1,72 | -0,29% | 19.935,00 |
| 09.01.2026 | 1,74 | 1,75 | 1,70 | 1,73 | -0,75% | - |
| 08.01.2026 | 1,76 | 1,76 | 1,70 | 1,74 | 0,64% | - |
| 07.01.2026 | 1,74 | 1,75 | 1,70 | 1,73 | -0,63% | - |
| 06.01.2026 | 1,69 | 1,75 | 1,66 | 1,74 | 3,08% | - |
| 05.01.2026 | 1,60 | 1,71 | 1,59 | 1,69 | 6,97% | 4.471,00 |