1,755€
1,45%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -1,88% | - |
| 28.05.2026 | 1,73 | 1,76 | 1,70 | 1,73 | 0,29% | - |
| 27.05.2026 | 1,77 | 1,79 | 1,72 | 1,73 | -2,27% | - |
| 26.05.2026 | 1,75 | 1,77 | 1,72 | 1,77 | 0,43% | - |
| 25.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,01% | - |
| 22.05.2026 | 1,75 | 1,75 | 1,70 | 1,74 | -0,43% | - |
| 21.05.2026 | 1,75 | 1,76 | 1,73 | 1,75 | 0,43% | - |
| 20.05.2026 | 1,71 | 1,75 | 1,69 | 1,74 | 0,58% | - |
| 19.05.2026 | 1,74 | 1,77 | 1,72 | 1,73 | -1,00% | - |
| 18.05.2026 | 1,77 | 1,79 | 1,73 | 1,75 | -1,55% | - |
| 15.05.2026 | 1,90 | 1,93 | 1,77 | 1,78 | -4,70% | - |
| 14.05.2026 | 1,83 | 1,90 | 1,71 | 1,86 | 12,20% | - |
| 13.05.2026 | 1,64 | 1,67 | 1,61 | 1,66 | 2,63% | - |
| 12.05.2026 | 1,68 | 1,70 | 1,62 | 1,62 | -4,15% | - |
| 11.05.2026 | 1,70 | 1,72 | 1,67 | 1,69 | 0,45% | - |
| 08.05.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -3,72% | - |
| 07.05.2026 | 1,71 | 1,76 | 1,71 | 1,75 | 1,31% | - |
| 06.05.2026 | 1,79 | 1,80 | 1,69 | 1,72 | -7,39% | - |
| 05.05.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -3,50% | - |
| 04.05.2026 | 1,88 | 1,94 | 1,88 | 1,93 | 3,49% | - |
| 30.04.2026 | 1,85 | 1,88 | 1,83 | 1,86 | 1,50% | - |
| 29.04.2026 | 1,92 | 1,93 | 1,83 | 1,84 | -4,30% | - |
| 28.04.2026 | 1,92 | 1,94 | 1,90 | 1,92 | -1,16% | - |
| 27.04.2026 | 1,91 | 1,96 | 1,87 | 1,94 | 2,11% | - |
| 24.04.2026 | 1,88 | 1,96 | 1,88 | 1,90 | 0,40% | - |
| 23.04.2026 | 1,86 | 1,95 | 1,85 | 1,89 | 0,13% | - |
| 22.04.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 2,44% | - |
| 21.04.2026 | 1,88 | 1,92 | 1,84 | 1,85 | 0,41% | - |
| 20.04.2026 | 1,86 | 1,88 | 1,81 | 1,84 | 5,60% | - |
| 17.04.2026 | 1,78 | 1,78 | 1,72 | 1,74 | -2,25% | - |
| 16.04.2026 | 1,79 | 1,82 | 1,77 | 1,78 | -0,28% | - |
| 15.04.2026 | 1,71 | 1,80 | 1,71 | 1,79 | 5,47% | - |
| 14.04.2026 | 1,65 | 1,72 | 1,63 | 1,69 | 2,42% | - |
| 13.04.2026 | 1,61 | 1,65 | 1,60 | 1,65 | 2,16% | - |
| 10.04.2026 | 1,59 | 1,62 | 1,58 | 1,62 | 1,57% | - |
| 09.04.2026 | 1,59 | 1,61 | 1,56 | 1,59 | -0,62% | - |
| 08.04.2026 | 1,58 | 1,66 | 1,58 | 1,60 | 0,00% | - |
| 07.04.2026 | 1,61 | 1,62 | 1,58 | 1,60 | 3,39% | - |
| 02.04.2026 | 1,52 | 1,56 | 1,42 | 1,55 | -0,30% | - |
| 01.04.2026 | 1,54 | 1,57 | 1,52 | 1,55 | 3,56% | - |
| 31.03.2026 | 1,48 | 1,54 | 1,47 | 1,50 | 1,38% | - |
| 30.03.2026 | 1,46 | 1,51 | 1,45 | 1,48 | -3,15% | - |
| 27.03.2026 | 1,54 | 1,54 | 1,47 | 1,53 | -1,21% | - |
| 26.03.2026 | 1,64 | 1,67 | 1,55 | 1,55 | -4,47% | - |
| 25.03.2026 | 1,60 | 1,71 | 1,58 | 1,62 | 4,56% | - |
| 24.03.2026 | 1,58 | 1,61 | 1,52 | 1,55 | -2,78% | - |
| 23.03.2026 | 1,57 | 1,64 | 1,57 | 1,59 | 4,24% | - |
| 20.03.2026 | 1,55 | 1,57 | 1,51 | 1,53 | 0,44% | - |
| 19.03.2026 | 1,47 | 1,54 | 1,45 | 1,52 | 3,19% | - |
| 18.03.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -2,56% | - |
| 17.03.2026 | 1,49 | 1,53 | 1,49 | 1,51 | 1,36% | - |
| 16.03.2026 | 1,38 | 1,51 | 1,36 | 1,49 | -0,67% | - |
| 13.03.2026 | 1,48 | 1,53 | 1,47 | 1,50 | 0,40% | - |
| 12.03.2026 | 1,50 | 1,53 | 1,47 | 1,50 | -0,14% | - |
| 11.03.2026 | 1,50 | 1,53 | 1,49 | 1,50 | -1,07% | - |
| 10.03.2026 | 1,49 | 1,52 | 1,43 | 1,52 | 6,18% | - |
| 09.03.2026 | 1,43 | 1,45 | 1,39 | 1,43 | -4,14% | - |
| 06.03.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -2,41% | - |
| 05.03.2026 | 1,51 | 1,57 | 1,50 | 1,53 | -0,79% | - |
| 04.03.2026 | 1,49 | 1,55 | 1,47 | 1,54 | 3,97% | - |
| 03.03.2026 | 1,51 | 1,51 | 1,44 | 1,48 | -3,44% | - |
| 02.03.2026 | 1,49 | 1,55 | 1,46 | 1,53 | 1,06% | - |
| 27.02.2026 | 1,55 | 1,55 | 1,49 | 1,52 | -0,36% | - |
| 26.02.2026 | 1,52 | 1,54 | 1,49 | 1,52 | 2,02% | - |
| 25.02.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 5,26% | - |
| 24.02.2026 | 1,42 | 1,47 | 1,40 | 1,42 | -1,14% | - |
| 23.02.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -5,85% | - |
| 20.02.2026 | 1,53 | 1,54 | 1,51 | 1,52 | 0,91% | - |
| 19.02.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -1,77% | - |
| 18.02.2026 | 1,52 | 1,55 | 1,48 | 1,54 | 0,94% | - |
| 17.02.2026 | 1,53 | 1,56 | 1,47 | 1,52 | -0,57% | - |
| 16.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | - |
| 13.02.2026 | 1,51 | 1,55 | 1,50 | 1,55 | 2,51% | - |
| 12.02.2026 | 1,59 | 1,61 | 1,51 | 1,51 | -3,48% | - |
| 11.02.2026 | 1,62 | 1,65 | 1,55 | 1,57 | -5,54% | - |
| 10.02.2026 | 1,62 | 1,69 | 1,58 | 1,66 | 3,37% | - |
| 09.02.2026 | 1,51 | 1,61 | 1,48 | 1,61 | 10,88% | - |
| 06.02.2026 | 1,38 | 1,46 | 1,37 | 1,45 | 4,04% | - |
| 05.02.2026 | 1,41 | 1,43 | 1,34 | 1,39 | 0,99% | - |
| 04.02.2026 | 1,36 | 1,41 | 1,35 | 1,38 | -0,14% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,37 | 1,38 | -5,06% | - |
| 02.02.2026 | 1,46 | 1,50 | 1,43 | 1,45 | -3,26% | - |
| 30.01.2026 | 1,50 | 1,55 | 1,49 | 1,50 | -1,49% | - |
| 29.01.2026 | 1,58 | 1,58 | 1,51 | 1,53 | -2,46% | - |
| 28.01.2026 | 1,63 | 1,65 | 1,56 | 1,56 | -1,76% | - |
| 27.01.2026 | 1,59 | 1,60 | 1,55 | 1,59 | 0,87% | - |
| 26.01.2026 | 1,61 | 1,63 | 1,57 | 1,58 | -3,71% | - |
| 23.01.2026 | 1,71 | 1,71 | 1,64 | 1,64 | -1,80% | - |
| 22.01.2026 | 1,59 | 1,68 | 1,57 | 1,67 | 5,84% | - |
| 21.01.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -2,12% | - |
| 20.01.2026 | 1,58 | 1,61 | 1,57 | 1,61 | 1,11% | - |
| 19.01.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -4,02% | - |
| 16.01.2026 | 1,65 | 1,67 | 1,63 | 1,66 | -0,69% | - |
| 15.01.2026 | 1,67 | 1,70 | 1,64 | 1,67 | 0,15% | - |
| 14.01.2026 | 1,68 | 1,70 | 1,65 | 1,67 | -1,42% | - |
| 13.01.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -0,62% | - |
| 12.01.2026 | 1,69 | 1,73 | 1,68 | 1,70 | -0,46% | - |
| 09.01.2026 | 1,74 | 1,76 | 1,69 | 1,71 | -0,03% | - |
| 08.01.2026 | 1,72 | 1,75 | 1,69 | 1,71 | -1,95% | - |
| 07.01.2026 | 1,74 | 1,75 | 1,70 | 1,75 | 3,07% | - |