2,600€
-0,91%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,63 | 2,73 | 2,60 | 2,60 | -0,91% | - |
| 19.06.2025 | 2,64 | 2,64 | 2,61 | 2,62 | -6,03% | - |
| 18.06.2025 | 2,66 | 2,79 | 2,66 | 2,79 | 0,29% | - |
| 17.06.2025 | 2,75 | 2,87 | 2,75 | 2,78 | 1,05% | - |
| 13.06.2025 | 2,80 | 2,82 | 2,72 | 2,76 | -6,77% | - |
| 12.06.2025 | 2,97 | 3,04 | 2,88 | 2,96 | -6,99% | - |
| 11.06.2025 | 3,28 | 3,31 | 3,10 | 3,18 | 2,20% | - |
| 10.06.2025 | 2,84 | 3,12 | 2,78 | 3,11 | 10,07% | - |
| 09.06.2025 | 2,83 | 2,90 | 2,82 | 2,82 | -3,39% | - |
| 06.06.2025 | 2,58 | 2,99 | 2,54 | 2,92 | 10,63% | - |
| 05.06.2025 | 2,64 | 2,68 | 2,58 | 2,64 | 0,28% | - |
| 04.06.2025 | 2,61 | 2,65 | 2,56 | 2,64 | 0,27% | - |
| 03.06.2025 | 2,58 | 2,63 | 2,54 | 2,63 | 0,67% | - |
| 02.06.2025 | 2,59 | 2,61 | 2,55 | 2,61 | -1,06% | - |
| 30.05.2025 | 2,62 | 2,67 | 2,57 | 2,64 | -0,90% | - |
| 29.05.2025 | 2,74 | 2,77 | 2,64 | 2,66 | -1,88% | - |
| 28.05.2025 | 2,78 | 2,84 | 2,69 | 2,71 | -1,09% | - |
| 27.05.2025 | 2,72 | 2,77 | 2,70 | 2,74 | 1,05% | - |
| 26.05.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 0,07% | - |
| 23.05.2025 | 2,76 | 2,80 | 2,67 | 2,71 | 2,73% | - |
| 22.05.2025 | 2,55 | 2,64 | 2,54 | 2,64 | -0,17% | - |
| 21.05.2025 | 2,70 | 2,73 | 2,63 | 2,65 | -3,13% | - |
| 20.05.2025 | 2,71 | 2,77 | 2,69 | 2,73 | 0,59% | - |
| 19.05.2025 | 2,75 | 2,75 | 2,69 | 2,72 | -1,61% | - |
| 16.05.2025 | 2,71 | 2,78 | 2,66 | 2,76 | 2,17% | - |
| 15.05.2025 | 2,76 | 2,82 | 2,67 | 2,70 | -2,82% | - |
| 14.05.2025 | 2,76 | 2,83 | 2,74 | 2,78 | -0,45% | - |
| 13.05.2025 | 2,69 | 2,81 | 2,69 | 2,79 | -0,18% | - |
| 12.05.2025 | 2,76 | 2,86 | 2,75 | 2,80 | 5,93% | - |
| 09.05.2025 | 2,68 | 2,75 | 2,64 | 2,64 | 0,59% | - |
| 08.05.2025 | 2,56 | 2,63 | 2,53 | 2,63 | 4,58% | - |
| 07.05.2025 | 2,53 | 2,56 | 2,49 | 2,51 | -0,24% | - |
| 06.05.2025 | 2,54 | 2,56 | 2,48 | 2,52 | -0,32% | - |
| 05.05.2025 | 2,64 | 2,64 | 2,49 | 2,52 | -5,59% | - |
| 02.05.2025 | 2,62 | 2,67 | 2,59 | 2,67 | 4,68% | - |
| 30.04.2025 | 2,57 | 2,60 | 2,48 | 2,55 | -1,98% | - |
| 29.04.2025 | 2,61 | 2,65 | 2,57 | 2,61 | 1,34% | - |
| 28.04.2025 | 2,63 | 2,66 | 2,50 | 2,57 | -2,11% | - |
| 25.04.2025 | 2,65 | 2,67 | 2,60 | 2,63 | 1,66% | - |
| 24.04.2025 | 2,57 | 2,66 | 2,47 | 2,58 | 5,00% | - |
| 23.04.2025 | 2,44 | 2,55 | 2,39 | 2,46 | 3,25% | - |
| 22.04.2025 | 2,21 | 2,39 | 2,18 | 2,38 | 8,42% | - |
| 17.04.2025 | 2,23 | 2,25 | 2,17 | 2,20 | -3,21% | - |
| 16.04.2025 | 2,24 | 2,30 | 2,23 | 2,27 | -2,34% | - |
| 15.04.2025 | 2,34 | 2,38 | 2,31 | 2,33 | 0,54% | - |
| 14.04.2025 | 2,32 | 2,36 | 2,20 | 2,31 | 3,91% | - |
| 11.04.2025 | 2,28 | 2,29 | 2,19 | 2,23 | -3,30% | - |
| 10.04.2025 | 2,42 | 2,44 | 2,29 | 2,30 | 4,90% | - |
| 09.04.2025 | 2,23 | 2,30 | 2,10 | 2,19 | -4,96% | - |
| 08.04.2025 | 2,22 | 2,42 | 2,14 | 2,31 | 3,85% | - |
| 07.04.2025 | 2,19 | 2,32 | 2,03 | 2,22 | -5,58% | - |
| 04.04.2025 | 2,51 | 2,54 | 2,25 | 2,36 | -7,83% | - |
| 03.04.2025 | 2,54 | 2,59 | 2,48 | 2,56 | -6,75% | - |
| 02.04.2025 | 2,78 | 2,82 | 2,65 | 2,74 | -1,79% | - |
| 01.04.2025 | 2,73 | 2,81 | 2,65 | 2,79 | 3,53% | - |
| 31.03.2025 | 2,71 | 2,77 | 2,62 | 2,70 | 0,37% | - |
| 28.03.2025 | 2,85 | 2,94 | 2,67 | 2,69 | -6,77% | - |
| 27.03.2025 | 2,91 | 2,95 | 2,86 | 2,88 | -0,17% | - |
| 26.03.2025 | 3,04 | 3,10 | 2,86 | 2,89 | -5,10% | - |
| 25.03.2025 | 2,86 | 3,27 | 2,84 | 3,04 | 8,19% | - |
| 24.03.2025 | 2,76 | 2,86 | 2,75 | 2,81 | 2,18% | - |
| 21.03.2025 | 2,66 | 2,77 | 2,63 | 2,75 | 2,42% | - |
| 20.03.2025 | 2,72 | 2,78 | 2,69 | 2,69 | -1,47% | - |
| 19.03.2025 | 2,62 | 2,78 | 2,62 | 2,73 | 2,06% | - |
| 18.03.2025 | 2,64 | 2,71 | 2,64 | 2,67 | -0,56% | - |
| 17.03.2025 | 2,61 | 2,74 | 2,59 | 2,69 | 2,29% | - |
| 14.03.2025 | 2,55 | 2,68 | 2,54 | 2,63 | 1,74% | - |
| 13.03.2025 | 2,64 | 2,72 | 2,58 | 2,58 | -3,01% | - |
| 12.03.2025 | 2,63 | 2,73 | 2,58 | 2,66 | 3,30% | - |
| 11.03.2025 | 2,61 | 2,65 | 2,57 | 2,58 | -3,38% | - |
| 10.03.2025 | 2,88 | 2,89 | 2,65 | 2,67 | -6,00% | - |
| 07.03.2025 | 2,74 | 2,91 | 2,69 | 2,84 | 2,16% | - |
| 06.03.2025 | 2,80 | 2,82 | 2,73 | 2,78 | 3,16% | - |
| 05.03.2025 | 2,72 | 2,83 | 2,66 | 2,69 | 4,67% | - |
| 04.03.2025 | 2,78 | 2,84 | 2,57 | 2,57 | -11,38% | - |
| 03.03.2025 | 2,97 | 3,11 | 2,89 | 2,90 | -2,52% | - |
| 28.02.2025 | 3,02 | 3,04 | 2,93 | 2,98 | -6,59% | - |
| 27.02.2025 | 3,10 | 3,25 | 3,07 | 3,19 | 1,92% | - |
| 26.02.2025 | 3,11 | 3,21 | 3,10 | 3,13 | 3,65% | - |
| 25.02.2025 | 3,14 | 3,23 | 3,01 | 3,02 | -7,94% | - |
| 24.02.2025 | 3,39 | 3,43 | 3,21 | 3,28 | -7,36% | - |
| 21.02.2025 | 3,56 | 3,66 | 3,52 | 3,54 | 0,14% | - |
| 20.02.2025 | 3,62 | 3,72 | 3,51 | 3,53 | -5,36% | - |
| 19.02.2025 | 3,69 | 3,74 | 3,60 | 3,73 | -0,80% | - |
| 18.02.2025 | 3,71 | 3,79 | 3,66 | 3,76 | 1,90% | - |
| 17.02.2025 | 3,69 | 3,70 | 3,69 | 3,69 | -0,54% | - |
| 14.02.2025 | 3,79 | 3,83 | 3,64 | 3,71 | 2,06% | - |
| 13.02.2025 | 3,59 | 3,67 | 3,57 | 3,64 | 2,97% | - |
| 12.02.2025 | 3,51 | 3,66 | 3,43 | 3,53 | -2,75% | - |
| 11.02.2025 | 3,73 | 3,77 | 3,63 | 3,63 | -3,71% | - |
| 10.02.2025 | 3,69 | 3,82 | 3,66 | 3,77 | 1,34% | - |
| 07.02.2025 | 3,73 | 3,84 | 3,70 | 3,72 | -1,59% | - |
| 06.02.2025 | 3,80 | 3,89 | 3,77 | 3,78 | 0,00% | - |
| 05.02.2025 | 3,75 | 3,80 | 3,62 | 3,78 | 0,40% | - |
| 04.02.2025 | 3,71 | 3,85 | 3,69 | 3,77 | 1,76% | - |
| 03.02.2025 | 3,79 | 3,83 | 3,62 | 3,70 | -6,33% | - |
| 31.01.2025 | 3,89 | 3,98 | 3,84 | 3,95 | 2,46% | - |
| 30.01.2025 | 3,81 | 3,96 | 3,75 | 3,86 | 2,12% | - |
| 29.01.2025 | 3,81 | 4,09 | 3,75 | 3,78 | 3,71% | - |
| 28.01.2025 | 3,84 | 3,91 | 3,63 | 3,64 | -6,06% | - |