1,553€
-1,27%
Echtzeit-Aktienkurs Phunware
Bid:
Ask:
Aktienkurse zur Phunware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,58 | 1,61 | 1,55 | 1,55 | -1,27% | - |
| 11.11.2026 | 1,59 | 1,61 | 1,54 | 1,57 | -0,63% | - |
| 10.11.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,63% | - |
| 09.11.2026 | 1,57 | 1,63 | 1,54 | 1,59 | 0,63% | - |
| 06.11.2026 | 1,54 | 1,59 | 1,40 | 1,58 | 4,28% | 13,00 |
| 05.11.2026 | 1,57 | 1,60 | 1,49 | 1,52 | -4,71% | - |
| 04.11.2026 | 1,57 | 1,60 | 1,56 | 1,59 | 0,95% | 1.075,00 |
| 03.11.2026 | 1,60 | 1,65 | 1,56 | 1,58 | -2,47% | - |
| 02.11.2026 | 1,68 | 1,69 | 1,58 | 1,62 | -3,58% | - |
| 30.10.2026 | 1,63 | 1,68 | 1,60 | 1,68 | 2,44% | 3.456,00 |
| 29.10.2026 | 1,66 | 1,74 | 1,64 | 1,64 | -3,53% | 313,00 |
| 28.10.2026 | 1,71 | 1,75 | 1,68 | 1,70 | -1,74% | - |
| 27.10.2026 | 1,71 | 1,77 | 1,71 | 1,73 | -1,14% | 15,00 |
| 26.10.2026 | 1,73 | 1,77 | 1,71 | 1,75 | -0,29% | - |
| 23.10.2026 | 1,76 | 1,80 | 1,73 | 1,75 | -0,96% | - |
| 22.10.2026 | 1,75 | 1,79 | 1,74 | 1,77 | -1,01% | - |
| 21.10.2026 | 1,83 | 1,84 | 1,78 | 1,79 | -2,45% | 33,00 |
| 20.10.2026 | 1,77 | 1,83 | 1,76 | 1,83 | 3,15% | - |
| 19.10.2026 | 1,91 | 1,94 | 1,76 | 1,78 | -4,36% | - |
| 16.10.2026 | 1,86 | 1,89 | 1,81 | 1,86 | 0,00% | - |
| 15.10.2026 | 1,82 | 1,88 | 1,82 | 1,86 | 2,48% | - |
| 14.10.2026 | 1,82 | 1,85 | 1,80 | 1,81 | -1,36% | - |
| 13.10.2026 | 1,89 | 1,90 | 1,81 | 1,84 | -4,37% | 1.210,00 |
| 12.10.2026 | 1,89 | 1,93 | 1,85 | 1,92 | 4,29% | 22,00 |
| 09.10.2026 | 1,86 | 1,90 | 1,82 | 1,84 | -0,54% | 17,00 |
| 08.10.2026 | 1,85 | 1,86 | 1,82 | 1,85 | -0,27% | 3.818,00 |
| 07.10.2026 | 1,82 | 1,86 | 1,81 | 1,86 | 2,77% | - |
| 06.10.2026 | 1,83 | 1,85 | 1,80 | 1,81 | -1,09% | 85,00 |
| 05.10.2026 | 1,79 | 1,87 | 1,76 | 1,83 | 3,10% | - |
| 02.10.2026 | 1,79 | 1,80 | 1,76 | 1,77 | 0,91% | - |
| 01.10.2026 | 1,78 | 1,80 | 1,74 | 1,76 | 0,00% | - |
| 30.09.2026 | 1,75 | 1,80 | 1,74 | 1,76 | -2,23% | - |
| 29.09.2026 | 1,75 | 1,80 | 1,75 | 1,80 | 1,64% | 13,00 |
| 28.09.2026 | 1,72 | 1,78 | 1,71 | 1,77 | 1,78% | 27,00 |
| 25.09.2026 | 1,74 | 1,74 | 1,71 | 1,74 | 0,23% | 738,00 |
| 24.09.2026 | 1,73 | 1,75 | 1,71 | 1,73 | -1,25% | - |
| 23.09.2026 | 1,71 | 1,77 | 1,70 | 1,76 | -0,11% | 13,00 |
| 22.09.2026 | 1,75 | 1,78 | 1,73 | 1,76 | 0,80% | 1.881,00 |
| 21.09.2026 | 1,74 | 1,77 | 1,71 | 1,74 | 0,00% | 14,00 |
| 18.09.2026 | 1,74 | 1,77 | 1,70 | 1,74 | -1,13% | 18.903,00 |
| 17.09.2026 | 1,76 | 1,80 | 1,73 | 1,76 | -0,40% | 240,00 |
| 16.09.2026 | 1,76 | 1,77 | 1,74 | 1,77 | 0,97% | - |
| 15.09.2026 | 1,74 | 1,78 | 1,73 | 1,75 | -0,85% | - |
| 14.09.2026 | 1,73 | 1,79 | 1,73 | 1,77 | 0,63% | 14,00 |
| 11.09.2026 | 1,76 | 1,77 | 1,74 | 1,76 | 1,15% | - |
| 10.09.2026 | 1,74 | 1,79 | 1,72 | 1,74 | -0,46% | 18,00 |
| 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% | - |