2,184€
0,67%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,18 | 2,19 | 2,18 | 2,18 | 0,67% | - |
| 02.09.2025 | 2,24 | 2,25 | 2,16 | 2,17 | -4,00% | - |
| 01.09.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 1,66% | - |
| 29.08.2025 | 2,27 | 2,29 | 2,20 | 2,22 | -2,33% | - |
| 28.08.2025 | 2,27 | 2,34 | 2,26 | 2,28 | -1,24% | - |
| 27.08.2025 | 2,31 | 2,34 | 2,30 | 2,30 | 2,31% | - |
| 26.08.2025 | 2,26 | 2,31 | 2,24 | 2,25 | -0,51% | - |
| 25.08.2025 | 2,32 | 2,33 | 2,25 | 2,26 | -0,75% | - |
| 22.08.2025 | 2,22 | 2,33 | 2,22 | 2,28 | 3,40% | - |
| 21.08.2025 | 2,17 | 2,23 | 2,16 | 2,21 | -0,50% | - |
| 20.08.2025 | 2,24 | 2,28 | 2,17 | 2,22 | -3,10% | - |
| 19.08.2025 | 2,32 | 2,36 | 2,28 | 2,29 | -0,76% | - |
| 18.08.2025 | 2,28 | 2,33 | 2,26 | 2,31 | 0,20% | - |
| 15.08.2025 | 2,36 | 2,37 | 2,29 | 2,30 | -1,10% | - |
| 14.08.2025 | 2,38 | 2,44 | 2,30 | 2,33 | -4,69% | - |
| 13.08.2025 | 2,25 | 2,45 | 2,15 | 2,44 | 11,84% | - |
| 12.08.2025 | 2,16 | 2,20 | 2,15 | 2,18 | 0,69% | - |
| 11.08.2025 | 2,22 | 2,25 | 2,17 | 2,17 | -3,69% | - |
| 08.08.2025 | 2,30 | 2,32 | 2,24 | 2,25 | -0,82% | - |
| 07.08.2025 | 2,26 | 2,31 | 2,21 | 2,27 | -0,53% | - |
| 06.08.2025 | 2,35 | 2,38 | 2,27 | 2,28 | -1,70% | - |
| 05.08.2025 | 2,37 | 2,40 | 2,32 | 2,32 | -0,04% | - |
| 04.08.2025 | 2,33 | 2,41 | 2,31 | 2,32 | -0,79% | - |
| 01.08.2025 | 2,39 | 2,44 | 2,27 | 2,34 | -3,56% | - |
| 31.07.2025 | 2,55 | 2,58 | 2,42 | 2,43 | -4,02% | - |
| 30.07.2025 | 2,52 | 2,57 | 2,49 | 2,53 | 1,04% | - |
| 29.07.2025 | 2,81 | 2,83 | 2,26 | 2,50 | -9,27% | - |
| 28.07.2025 | 2,76 | 2,83 | 2,74 | 2,76 | 1,94% | - |
| 25.07.2025 | 2,77 | 2,80 | 2,67 | 2,71 | -3,29% | - |
| 24.07.2025 | 2,84 | 2,86 | 2,78 | 2,80 | -1,44% | - |
| 23.07.2025 | 2,83 | 2,90 | 2,80 | 2,84 | 0,44% | - |
| 22.07.2025 | 2,88 | 2,93 | 2,79 | 2,83 | -6,10% | - |
| 21.07.2025 | 2,95 | 3,16 | 2,92 | 3,01 | -1,76% | - |
| 18.07.2025 | 3,00 | 3,13 | 2,84 | 3,06 | 2,48% | - |
| 17.07.2025 | 2,98 | 3,12 | 2,92 | 2,99 | 8,28% | - |
| 16.07.2025 | 2,67 | 2,77 | 2,67 | 2,76 | 1,10% | - |
| 15.07.2025 | 2,76 | 2,76 | 2,72 | 2,73 | -0,31% | - |
| 14.07.2025 | 2,77 | 2,86 | 2,71 | 2,74 | -2,68% | - |
| 11.07.2025 | 2,83 | 2,94 | 2,78 | 2,81 | -0,72% | - |
| 10.07.2025 | 2,89 | 2,89 | 2,84 | 2,84 | -4,80% | - |
| 09.07.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 6,87% | - |
| 08.07.2025 | 2,78 | 2,81 | 2,78 | 2,79 | -4,38% | - |
| 07.07.2025 | 2,92 | 2,92 | 2,86 | 2,91 | 0,10% | - |
| 04.07.2025 | 2,92 | 2,92 | 2,91 | 2,91 | 0,59% | - |
| 03.07.2025 | 2,90 | 2,91 | 2,89 | 2,89 | 5,79% | - |
| 02.07.2025 | 2,77 | 2,77 | 2,71 | 2,74 | 1,80% | - |
| 01.07.2025 | 2,69 | 2,72 | 2,67 | 2,69 | -3,74% | - |
| 30.06.2025 | 2,66 | 2,79 | 2,65 | 2,79 | 6,51% | - |
| 27.06.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 2,10% | - |
| 26.06.2025 | 2,56 | 2,59 | 2,55 | 2,57 | -1,02% | - |
| 25.06.2025 | 2,65 | 2,67 | 2,59 | 2,59 | -1,28% | - |
| 24.06.2025 | 2,59 | 2,63 | 2,52 | 2,63 | -0,89% | - |
| 23.06.2025 | 2,61 | 2,65 | 2,60 | 2,65 | 1,47% | - |
| 20.06.2025 | 2,63 | 2,73 | 2,60 | 2,61 | -0,46% | - |
| 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% | - |