1,620€
2,91%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 0,64% | - |
| 17.12.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -0,33% | - |
| 16.12.2025 | 1,57 | 1,60 | 1,57 | 1,58 | -2,87% | - |
| 15.12.2025 | 1,73 | 1,73 | 1,62 | 1,63 | -8,72% | - |
| 12.12.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 2,85% | - |
| 11.12.2025 | 1,77 | 1,80 | 1,72 | 1,73 | -4,61% | - |
| 10.12.2025 | 1,85 | 1,85 | 1,77 | 1,82 | -1,01% | - |
| 09.12.2025 | 1,84 | 1,84 | 1,77 | 1,83 | 5,00% | - |
| 08.12.2025 | 1,78 | 1,83 | 1,73 | 1,75 | -4,43% | - |
| 05.12.2025 | 1,88 | 1,88 | 1,81 | 1,83 | -2,01% | - |
| 04.12.2025 | 1,87 | 1,88 | 1,84 | 1,87 | 6,03% | - |
| 03.12.2025 | 1,79 | 1,81 | 1,75 | 1,76 | 0,13% | - |
| 02.12.2025 | 1,74 | 1,80 | 1,73 | 1,76 | 1,38% | - |
| 01.12.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -6,22% | - |
| 28.11.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 1,08% | - |
| 27.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,24% | - |
| 26.11.2025 | 1,76 | 1,80 | 1,74 | 1,79 | 2,94% | - |
| 25.11.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,85% | - |
| 24.11.2025 | 1,67 | 1,72 | 1,66 | 1,72 | 5,50% | - |
| 21.11.2025 | 1,63 | 1,69 | 1,59 | 1,63 | -3,89% | - |
| 20.11.2025 | 1,68 | 1,76 | 1,63 | 1,70 | 1,03% | - |
| 19.11.2025 | 1,75 | 1,82 | 1,67 | 1,68 | -4,35% | - |
| 18.11.2025 | 1,76 | 1,81 | 1,74 | 1,76 | -4,25% | - |
| 17.11.2025 | 1,90 | 1,92 | 1,82 | 1,84 | -3,20% | - |
| 14.11.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -1,61% | - |
| 13.11.2025 | 1,97 | 2,01 | 1,92 | 1,93 | -2,20% | - |
| 12.11.2025 | 2,00 | 2,03 | 1,95 | 1,97 | -1,07% | - |
| 11.11.2025 | 2,03 | 2,04 | 1,98 | 1,99 | -0,98% | - |
| 10.11.2025 | 2,00 | 2,08 | 1,98 | 2,01 | 2,22% | - |
| 07.11.2025 | 1,97 | 1,99 | 1,96 | 1,97 | 0,05% | - |
| 06.11.2025 | 2,04 | 2,07 | 1,96 | 1,97 | -3,68% | - |
| 05.11.2025 | 1,99 | 2,06 | 1,99 | 2,04 | -0,29% | - |
| 04.11.2025 | 2,10 | 2,15 | 2,05 | 2,05 | -5,34% | - |
| 03.11.2025 | 2,23 | 2,34 | 2,13 | 2,16 | -2,28% | - |
| 31.10.2025 | 2,18 | 2,27 | 2,16 | 2,22 | 0,07% | - |
| 30.10.2025 | 2,19 | 2,28 | 2,18 | 2,21 | -3,51% | - |
| 29.10.2025 | 2,32 | 2,36 | 2,28 | 2,29 | -2,36% | - |
| 28.10.2025 | 2,39 | 2,43 | 2,34 | 2,35 | -1,82% | - |
| 27.10.2025 | 2,40 | 2,44 | 2,38 | 2,39 | 1,42% | - |
| 24.10.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 1,81% | - |
| 23.10.2025 | 2,27 | 2,34 | 2,22 | 2,32 | 1,18% | - |
| 22.10.2025 | 2,41 | 2,41 | 2,28 | 2,29 | -6,15% | - |
| 21.10.2025 | 2,42 | 2,47 | 2,35 | 2,44 | 5,31% | - |
| 17.10.2025 | 2,31 | 2,32 | 2,28 | 2,32 | -2,50% | - |
| 16.10.2025 | 2,46 | 2,50 | 2,37 | 2,38 | -6,89% | - |
| 15.10.2025 | 2,56 | 2,61 | 2,55 | 2,55 | 1,86% | - |
| 14.10.2025 | 2,55 | 2,56 | 2,44 | 2,51 | -1,71% | - |
| 13.10.2025 | 2,46 | 2,58 | 2,46 | 2,55 | -3,23% | - |
| 10.10.2025 | 2,59 | 2,66 | 2,57 | 2,64 | -0,15% | - |
| 09.10.2025 | 2,59 | 2,66 | 2,57 | 2,64 | 3,05% | - |
| 08.10.2025 | 2,49 | 2,61 | 2,47 | 2,56 | 2,22% | - |
| 07.10.2025 | 2,61 | 2,66 | 2,49 | 2,51 | 0,30% | - |
| 06.10.2025 | 2,40 | 2,50 | 2,39 | 2,50 | 5,31% | - |
| 03.10.2025 | 2,40 | 2,40 | 2,35 | 2,37 | 0,36% | - |
| 02.10.2025 | 2,32 | 2,38 | 2,32 | 2,36 | 1,50% | - |
| 01.10.2025 | 2,31 | 2,36 | 2,31 | 2,33 | -0,70% | - |
| 30.09.2025 | 2,41 | 2,43 | 2,32 | 2,35 | -3,12% | - |
| 29.09.2025 | 2,37 | 2,43 | 2,32 | 2,42 | 2,24% | - |
| 26.09.2025 | 2,35 | 2,39 | 2,34 | 2,37 | -0,38% | - |
| 25.09.2025 | 2,41 | 2,42 | 2,33 | 2,38 | -3,32% | - |
| 24.09.2025 | 2,42 | 2,49 | 2,41 | 2,46 | -1,27% | - |
| 23.09.2025 | 2,47 | 2,52 | 2,45 | 2,49 | 1,61% | - |
| 22.09.2025 | 2,46 | 2,52 | 2,43 | 2,45 | 0,86% | - |
| 19.09.2025 | 2,45 | 2,48 | 2,42 | 2,43 | -1,44% | - |
| 18.09.2025 | 2,34 | 2,51 | 2,31 | 2,46 | 5,43% | - |
| 17.09.2025 | 2,34 | 2,35 | 2,26 | 2,34 | 1,12% | - |
| 16.09.2025 | 2,33 | 2,33 | 2,26 | 2,31 | 0,72% | - |
| 15.09.2025 | 2,37 | 2,40 | 2,27 | 2,30 | 0,31% | - |
| 12.09.2025 | 2,29 | 2,31 | 2,26 | 2,29 | 0,02% | - |
| 11.09.2025 | 2,23 | 2,31 | 2,20 | 2,29 | 0,99% | - |
| 10.09.2025 | 2,32 | 2,33 | 2,25 | 2,27 | 3,52% | - |
| 09.09.2025 | 2,16 | 2,20 | 2,13 | 2,19 | 1,79% | - |
| 08.09.2025 | 2,13 | 2,17 | 2,09 | 2,15 | 1,39% | - |
| 05.09.2025 | 2,13 | 2,15 | 2,07 | 2,12 | 1,56% | - |
| 04.09.2025 | 2,13 | 2,15 | 2,08 | 2,09 | -2,86% | - |
| 03.09.2025 | 2,18 | 2,22 | 2,13 | 2,15 | -0,94% | - |
| 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% | - |