14,753€
-0,32%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 14,82 | 14,97 | 14,66 | 14,75 | -0,67% | 350,00 |
| 28.08.2026 | 14,84 | 14,99 | 14,71 | 14,85 | 0,13% | - |
| 27.08.2026 | 14,62 | 14,96 | 14,56 | 14,83 | 1,83% | - |
| 26.08.2026 | 14,65 | 14,74 | 14,52 | 14,57 | -0,38% | - |
| 25.08.2026 | 14,19 | 14,64 | 14,19 | 14,62 | 3,08% | - |
| 24.08.2026 | 14,10 | 14,30 | 13,95 | 14,19 | 1,18% | - |
| 21.08.2026 | 13,84 | 14,10 | 13,69 | 14,02 | 1,45% | - |
| 20.08.2026 | 13,78 | 14,14 | 13,69 | 13,82 | 0,22% | - |
| 19.08.2026 | 13,94 | 14,02 | 13,78 | 13,79 | -0,97% | - |
| 18.08.2026 | 13,82 | 14,15 | 13,77 | 13,93 | 0,61% | - |
| 17.08.2026 | 14,17 | 14,29 | 13,81 | 13,84 | -2,57% | - |
| 14.08.2026 | 14,44 | 14,59 | 14,17 | 14,21 | -1,68% | - |
| 13.08.2026 | 14,41 | 14,72 | 14,39 | 14,45 | 0,21% | - |
| 12.08.2026 | 14,33 | 14,48 | 14,19 | 14,42 | 0,44% | - |
| 11.08.2026 | 14,70 | 14,91 | 14,34 | 14,36 | -2,27% | - |
| 10.08.2026 | 14,99 | 15,10 | 14,65 | 14,69 | -2,55% | - |
| 07.08.2026 | 15,55 | 15,75 | 15,00 | 15,07 | -3,24% | - |
| 06.08.2026 | 15,89 | 16,02 | 15,44 | 15,58 | -1,65% | 7.280,00 |
| 05.08.2026 | 16,00 | 16,28 | 15,61 | 15,84 | -0,56% | - |
| 04.08.2026 | 15,91 | 16,15 | 15,76 | 15,93 | 1,41% | - |
| 03.08.2026 | 15,28 | 15,92 | 15,15 | 15,71 | 3,46% | - |
| 31.07.2026 | 15,84 | 15,85 | 14,78 | 15,18 | -3,45% | - |
| 30.07.2026 | 15,48 | 16,60 | 15,38 | 15,73 | 1,83% | - |
| 29.07.2026 | 15,62 | 15,81 | 15,39 | 15,44 | -1,42% | - |
| 28.07.2026 | 15,97 | 16,13 | 15,60 | 15,67 | -1,82% | - |
| 27.07.2026 | 15,80 | 16,20 | 15,75 | 15,96 | 1,37% | - |
| 24.07.2026 | 15,69 | 15,86 | 15,53 | 15,74 | 0,43% | - |
| 23.07.2026 | 15,71 | 15,92 | 15,45 | 15,67 | -0,54% | - |
| 22.07.2026 | 16,15 | 16,36 | 15,70 | 15,76 | -2,75% | - |
| 21.07.2026 | 16,27 | 16,45 | 15,94 | 16,20 | 0,05% | - |
| 20.07.2026 | 16,16 | 16,33 | 16,14 | 16,20 | 0,14% | - |
| 17.07.2026 | 16,06 | 16,28 | 16,00 | 16,17 | -0,01% | - |
| 16.07.2026 | 15,87 | 16,19 | 15,81 | 16,18 | 2,05% | - |
| 15.07.2026 | 15,56 | 16,24 | 15,54 | 15,85 | 1,99% | - |
| 14.07.2026 | 15,90 | 15,93 | 15,51 | 15,54 | -2,45% | - |
| 13.07.2026 | 16,01 | 16,15 | 15,75 | 15,93 | -0,75% | - |
| 10.07.2026 | 15,47 | 16,30 | 15,42 | 16,05 | 3,72% | - |
| 09.07.2026 | 15,19 | 15,49 | 15,12 | 15,48 | 2,16% | - |
| 08.07.2026 | 14,90 | 15,16 | 14,53 | 15,15 | 1,84% | - |
| 07.07.2026 | 14,70 | 15,20 | 14,62 | 14,88 | 1,31% | - |
| 06.07.2026 | 14,72 | 14,89 | 14,58 | 14,68 | -0,25% | - |
| 03.07.2026 | 14,72 | 14,73 | 14,69 | 14,72 | 0,08% | - |
| 02.07.2026 | 15,42 | 15,52 | 14,51 | 14,71 | -4,71% | - |
| 01.07.2026 | 15,31 | 15,74 | 15,28 | 15,44 | -0,25% | - |
| 30.06.2026 | 15,75 | 15,97 | 15,23 | 15,47 | -1,60% | - |
| 29.06.2026 | 15,98 | 15,98 | 15,40 | 15,73 | 3,05% | - |
| 26.06.2026 | 15,34 | 15,55 | 15,09 | 15,26 | -0,80% | - |
| 25.06.2026 | 15,28 | 15,62 | 15,18 | 15,38 | 0,71% | - |
| 24.06.2026 | 14,99 | 15,45 | 14,97 | 15,28 | 1,91% | - |
| 23.06.2026 | 14,96 | 15,17 | 14,77 | 14,99 | 0,03% | - |
| 22.06.2026 | 15,25 | 15,82 | 14,95 | 14,98 | -0,18% | 33.999,00 |
| 19.06.2026 | 15,27 | 15,28 | 15,01 | 15,01 | -1,28% | - |
| 18.06.2026 | 15,54 | 15,58 | 14,88 | 15,21 | 0,58% | - |
| 17.06.2026 | 15,09 | 15,32 | 14,96 | 15,12 | 0,29% | - |
| 16.06.2026 | 14,89 | 15,13 | 14,84 | 15,08 | 1,39% | - |
| 15.06.2026 | 15,06 | 15,12 | 14,59 | 14,87 | -0,68% | - |
| 12.06.2026 | 14,83 | 15,20 | 14,72 | 14,97 | 1,13% | - |
| 11.06.2026 | 14,69 | 14,89 | 14,53 | 14,80 | 1,06% | - |
| 10.06.2026 | 14,52 | 14,84 | 14,33 | 14,65 | 0,69% | - |
| 09.06.2026 | 14,70 | 14,78 | 13,99 | 14,55 | -1,02% | - |
| 08.06.2026 | 14,57 | 14,78 | 14,41 | 14,70 | 0,48% | - |
| 05.06.2026 | 14,41 | 14,85 | 14,31 | 14,63 | 1,49% | - |
| 04.06.2026 | 14,21 | 14,60 | 14,07 | 14,41 | 1,86% | 10.096,00 |
| 03.06.2026 | 14,37 | 14,51 | 13,89 | 14,15 | -1,60% | - |
| 02.06.2026 | 14,17 | 14,51 | 14,15 | 14,38 | -1,12% | - |
| 01.06.2026 | 13,84 | 14,68 | 13,66 | 14,54 | 5,38% | - |
| 29.05.2026 | 13,59 | 13,88 | 13,46 | 13,80 | 1,69% | - |
| 28.05.2026 | 13,46 | 13,66 | 13,25 | 13,57 | 1,04% | 60.000,00 |
| 27.05.2026 | 13,34 | 13,59 | 13,19 | 13,43 | 0,64% | - |
| 26.05.2026 | 13,19 | 13,39 | 13,07 | 13,35 | 1,08% | - |
| 25.05.2026 | 13,21 | 13,23 | 13,19 | 13,20 | 0,49% | - |
| 22.05.2026 | 13,37 | 13,50 | 13,14 | 13,14 | -1,51% | - |
| 21.05.2026 | 13,15 | 13,36 | 13,03 | 13,34 | 1,38% | - |
| 20.05.2026 | 13,45 | 13,58 | 13,14 | 13,16 | -2,21% | - |
| 19.05.2026 | 14,10 | 14,22 | 13,45 | 13,46 | -4,57% | - |
| 18.05.2026 | 13,36 | 14,21 | 13,34 | 14,10 | 4,06% | 21.375,00 |
| 15.05.2026 | 13,55 | 13,67 | 13,42 | 13,55 | -0,37% | - |
| 14.05.2026 | 13,14 | 13,68 | 13,12 | 13,60 | 3,79% | - |
| 13.05.2026 | 13,05 | 13,17 | 12,92 | 13,10 | 0,50% | - |
| 12.05.2026 | 13,51 | 13,60 | 12,93 | 13,04 | -3,39% | 2.040,00 |
| 11.05.2026 | 13,32 | 14,06 | 13,18 | 13,50 | 1,28% | 880,00 |
| 08.05.2026 | 13,29 | 13,52 | 13,17 | 13,33 | 0,38% | - |
| 07.05.2026 | 12,81 | 13,44 | 12,61 | 13,28 | 4,24% | - |
| 06.05.2026 | 13,51 | 13,59 | 11,81 | 12,74 | -4,07% | - |
| 05.05.2026 | 13,09 | 13,35 | 13,05 | 13,28 | 1,74% | - |
| 04.05.2026 | 13,26 | 13,35 | 12,89 | 13,05 | -0,95% | 1.700,00 |
| 30.04.2026 | 13,42 | 13,50 | 13,03 | 13,17 | -2,30% | - |
| 29.04.2026 | 13,55 | 13,64 | 13,33 | 13,48 | -0,24% | - |
| 28.04.2026 | 13,44 | 13,62 | 13,32 | 13,52 | 0,71% | - |
| 27.04.2026 | 13,26 | 13,48 | 13,22 | 13,42 | 1,71% | - |
| 24.04.2026 | 13,15 | 13,34 | 13,04 | 13,20 | 0,32% | - |
| 23.04.2026 | 12,89 | 13,25 | 12,82 | 13,15 | 1,18% | - |
| 22.04.2026 | 12,51 | 13,25 | 12,47 | 13,00 | 4,84% | 2.820,00 |
| 21.04.2026 | 11,18 | 12,65 | 11,17 | 12,40 | 10,83% | - |
| 20.04.2026 | 10,85 | 11,20 | 10,80 | 11,19 | 2,64% | 1.620,00 |
| 17.04.2026 | 10,35 | 11,05 | 10,35 | 10,90 | 5,83% | - |
| 16.04.2026 | 10,07 | 10,35 | 10,02 | 10,30 | 2,49% | - |
| 15.04.2026 | 9,95 | 10,05 | 9,90 | 10,05 | 0,75% | - |
| 14.04.2026 | 9,83 | 10,04 | 9,73 | 9,98 | 1,53% | - |
| 13.04.2026 | 9,68 | 9,85 | 9,62 | 9,83 | 1,29% | - |