15,205€
1,16%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2026 | 9,75 | 9,83 | 9,68 | 9,70 | -0,26% | - |
| 09.04.2026 | 9,45 | 9,78 | 9,35 | 9,73 | 2,64% | - |
| 08.04.2026 | 9,63 | 9,78 | 9,43 | 9,48 | -0,52% | - |
| 07.04.2026 | 9,58 | 9,63 | 9,45 | 9,53 | -0,52% | - |
| 02.04.2026 | 9,53 | 9,68 | 9,48 | 9,58 | -0,26% | - |
| 01.04.2026 | 9,58 | 9,68 | 9,43 | 9,60 | 0,26% | - |
| 31.03.2026 | 9,55 | 9,63 | 9,43 | 9,58 | 0,79% | - |
| 30.03.2026 | 9,48 | 9,68 | 9,43 | 9,50 | 0,80% | - |
| 27.03.2026 | 9,55 | 9,63 | 9,43 | 9,43 | -1,05% | - |
| 26.03.2026 | 9,40 | 9,58 | 9,35 | 9,53 | 1,06% | - |
| 25.03.2026 | 9,25 | 9,45 | 9,23 | 9,43 | 3,01% | - |
| 24.03.2026 | 9,15 | 9,33 | 9,03 | 9,15 | 0,27% | - |
| 23.03.2026 | 8,75 | 9,28 | 8,75 | 9,13 | 3,69% | - |
| 20.03.2026 | 8,78 | 8,93 | 8,73 | 8,80 | 0,28% | - |
| 19.03.2026 | 8,58 | 8,83 | 8,45 | 8,78 | 2,63% | 16.000,00 |
| 18.03.2026 | 9,10 | 9,23 | 8,53 | 8,55 | -5,79% | - |
| 17.03.2026 | 8,95 | 9,18 | 8,95 | 9,08 | 1,11% | - |
| 16.03.2026 | 8,90 | 9,13 | 8,85 | 8,98 | 0,84% | - |
| 13.03.2026 | 8,85 | 9,08 | 8,80 | 8,90 | 1,14% | - |
| 12.03.2026 | 8,98 | 9,03 | 8,73 | 8,80 | -2,76% | - |
| 11.03.2026 | 9,13 | 9,15 | 8,83 | 9,05 | -0,55% | - |
| 10.03.2026 | 9,15 | 9,23 | 9,08 | 9,10 | -1,09% | - |
| 09.03.2026 | 9,00 | 9,23 | 8,73 | 9,20 | 0,82% | - |
| 06.03.2026 | 9,38 | 9,43 | 8,83 | 9,13 | -2,67% | - |
| 05.03.2026 | 9,30 | 9,43 | 9,15 | 9,38 | 0,54% | - |
| 04.03.2026 | 9,05 | 9,38 | 9,03 | 9,33 | 2,75% | - |
| 03.03.2026 | 9,15 | 9,35 | 8,95 | 9,08 | -1,63% | 82.500,00 |
| 02.03.2026 | 9,03 | 9,38 | 8,98 | 9,23 | 1,65% | - |
| 27.02.2026 | 9,08 | 9,18 | 8,93 | 9,08 | -1,09% | - |
| 26.02.2026 | 9,00 | 9,33 | 9,00 | 9,18 | 1,66% | - |
| 25.02.2026 | 9,00 | 9,18 | 9,00 | 9,03 | 0,00% | - |
| 24.02.2026 | 8,83 | 9,13 | 8,80 | 9,03 | 2,27% | - |
| 23.02.2026 | 8,85 | 8,93 | 8,68 | 8,83 | -1,12% | - |
| 20.02.2026 | 9,08 | 9,13 | 8,93 | 8,93 | -1,11% | - |
| 19.02.2026 | 9,43 | 9,53 | 8,98 | 9,03 | -4,24% | - |
| 18.02.2026 | 9,28 | 9,83 | 9,13 | 9,43 | 9,28% | - |
| 17.02.2026 | 8,63 | 8,68 | 8,48 | 8,63 | -0,29% | 149.855,00 |
| 16.02.2026 | 8,65 | 8,70 | 8,65 | 8,65 | 0,29% | - |
| 13.02.2026 | 8,55 | 8,73 | 8,55 | 8,63 | 0,88% | - |
| 12.02.2026 | 8,75 | 8,83 | 8,43 | 8,55 | -2,01% | - |
| 11.02.2026 | 9,08 | 9,15 | 8,68 | 8,73 | -3,86% | - |
| 10.02.2026 | 8,95 | 9,13 | 8,90 | 9,08 | 1,68% | - |
| 09.02.2026 | 9,10 | 9,13 | 8,90 | 8,93 | -2,46% | - |
| 06.02.2026 | 8,95 | 9,18 | 8,95 | 9,15 | 2,23% | - |
| 05.02.2026 | 8,93 | 9,03 | 8,83 | 8,95 | 0,56% | - |
| 04.02.2026 | 8,85 | 8,93 | 8,83 | 8,90 | 1,71% | 1.800,00 |
| 03.02.2026 | 8,93 | 8,98 | 8,68 | 8,75 | -1,96% | - |
| 02.02.2026 | 8,73 | 9,13 | 8,70 | 8,93 | 1,71% | - |
| 30.01.2026 | 8,53 | 8,83 | 8,50 | 8,78 | 2,33% | - |
| 29.01.2026 | 8,45 | 8,63 | 8,45 | 8,58 | 1,18% | - |
| 28.01.2026 | 8,50 | 8,60 | 8,45 | 8,48 | 0,30% | - |
| 27.01.2026 | 8,65 | 8,73 | 8,38 | 8,45 | -2,59% | - |