3,026$
-0,47%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 3,10 | 3,10 | 3,00 | 3,02 | -0,61% | - |
| 18.06.2025 | 3,17 | 3,24 | 3,01 | 3,04 | -4,40% | 218.093,00 |
| 17.06.2025 | 3,24 | 3,25 | 3,13 | 3,18 | -2,15% | 238.374,00 |
| 16.06.2025 | 3,11 | 3,30 | 3,11 | 3,25 | 5,52% | 358.967,00 |
| 13.06.2025 | 3,21 | 3,26 | 3,07 | 3,08 | -6,10% | 269.541,00 |
| 12.06.2025 | 3,39 | 3,52 | 3,25 | 3,28 | -4,37% | 374.342,00 |
| 11.06.2025 | 3,70 | 3,78 | 3,42 | 3,43 | -7,55% | 596.093,00 |
| 10.06.2025 | 3,21 | 3,88 | 3,21 | 3,71 | 14,15% | 1.187.998,00 |
| 09.06.2025 | 3,26 | 3,31 | 3,17 | 3,25 | 0,62% | 307.342,00 |
| 06.06.2025 | 2,97 | 3,42 | 2,96 | 3,23 | 10,62% | 788.320,00 |
| 05.06.2025 | 3,01 | 3,04 | 2,90 | 2,92 | -2,99% | 141.616,00 |
| 04.06.2025 | 2,99 | 3,03 | 2,94 | 3,01 | 1,35% | 140.941,00 |
| 03.06.2025 | 2,96 | 3,02 | 2,85 | 2,97 | 0,34% | 139.639,00 |
| 02.06.2025 | 2,95 | 3,03 | 2,90 | 2,96 | -0,34% | 113.994,00 |
| 30.05.2025 | 2,98 | 3,03 | 2,92 | 2,97 | -0,34% | 144.933,00 |
| 29.05.2025 | 3,08 | 3,08 | 2,97 | 2,98 | -1,65% | 97.302,00 |
| 28.05.2025 | 3,11 | 3,14 | 3,03 | 3,03 | -3,81% | 118.682,00 |
| 27.05.2025 | 3,11 | 3,18 | 3,03 | 3,15 | 3,28% | 290.771,00 |
| 23.05.2025 | 3,05 | 3,10 | 3,02 | 3,05 | -2,56% | 148.191,00 |
| 22.05.2025 | 2,90 | 3,15 | 2,86 | 3,13 | 8,68% | 290.956,00 |
| 21.05.2025 | 3,00 | 3,09 | 2,87 | 2,88 | -6,19% | 264.559,00 |
| 20.05.2025 | 3,06 | 3,10 | 3,03 | 3,07 | 0,66% | 143.687,00 |
| 19.05.2025 | 3,06 | 3,11 | 3,00 | 3,05 | -2,56% | 124.618,00 |
| 16.05.2025 | 3,02 | 3,15 | 3,02 | 3,13 | 3,30% | 280.783,00 |
| 15.05.2025 | 3,12 | 3,15 | 2,97 | 3,03 | -2,57% | 237.684,00 |
| 14.05.2025 | 3,15 | 3,18 | 3,08 | 3,11 | -0,96% | 181.794,00 |
| 13.05.2025 | 3,01 | 3,19 | 3,00 | 3,14 | 0,64% | 352.272,00 |
| 12.05.2025 | 3,13 | 3,18 | 3,04 | 3,12 | 2,97% | 299.186,00 |
| 09.05.2025 | 3,04 | 3,10 | 2,97 | 3,03 | 0,66% | 217.694,00 |
| 08.05.2025 | 2,88 | 3,05 | 2,87 | 3,01 | 5,24% | 191.342,00 |
| 07.05.2025 | 2,88 | 2,90 | 2,81 | 2,86 | 0,00% | 62.073,00 |
| 06.05.2025 | 2,85 | 2,88 | 2,81 | 2,86 | -1,04% | 79.691,00 |
| 05.05.2025 | 2,99 | 2,99 | 2,82 | 2,89 | -3,99% | 144.435,00 |
| 02.05.2025 | 3,00 | 3,07 | 2,96 | 3,01 | 1,35% | 177.751,00 |
| 01.05.2025 | 2,94 | 3,03 | 2,94 | 2,97 | 2,06% | 123.552,00 |
| 30.04.2025 | 2,91 | 2,92 | 2,81 | 2,91 | -1,02% | 174.590,00 |
| 29.04.2025 | 2,98 | 3,04 | 2,90 | 2,94 | -1,01% | 108.538,00 |
| 28.04.2025 | 2,95 | 3,03 | 2,89 | 2,97 | -0,67% | 137.780,00 |
| 25.04.2025 | 2,98 | 3,03 | 2,94 | 2,99 | 0,34% | 158.112,00 |
| 24.04.2025 | 2,91 | 3,04 | 2,85 | 2,98 | 2,41% | 172.364,00 |
| 23.04.2025 | 2,80 | 2,97 | 2,78 | 2,91 | 6,59% | 320.700,00 |
| 22.04.2025 | 2,58 | 2,77 | 2,52 | 2,73 | 8,33% | 237.652,00 |
| 21.04.2025 | 2,54 | 2,57 | 2,49 | 2,52 | -1,95% | 112.910,00 |
| 17.04.2025 | 2,48 | 2,60 | 2,47 | 2,57 | 2,39% | 133.776,00 |
| 16.04.2025 | 2,58 | 2,60 | 2,44 | 2,51 | -3,46% | 136.087,00 |
| 15.04.2025 | 2,67 | 2,69 | 2,58 | 2,60 | -1,89% | 116.180,00 |
| 14.04.2025 | 2,65 | 2,68 | 2,57 | 2,65 | 1,53% | 155.299,00 |
| 11.04.2025 | 2,59 | 2,62 | 2,49 | 2,61 | 2,76% | 160.029,00 |
| 10.04.2025 | 2,59 | 2,64 | 2,50 | 2,54 | -5,58% | 177.180,00 |
| 09.04.2025 | 2,39 | 2,75 | 2,38 | 2,69 | 12,55% | 392.205,00 |
| 08.04.2025 | 2,55 | 2,65 | 2,34 | 2,39 | -0,21% | 328.669,00 |
| 07.04.2025 | 2,39 | 2,55 | 2,23 | 2,40 | -6,08% | 414.006,00 |
| 04.04.2025 | 2,68 | 2,73 | 2,45 | 2,55 | -8,44% | 511.046,00 |
| 03.04.2025 | 2,75 | 2,83 | 2,75 | 2,79 | -5,91% | 223.688,00 |
| 02.04.2025 | 2,95 | 3,04 | 2,92 | 2,96 | -1,33% | 254.604,00 |
| 01.04.2025 | 2,94 | 3,06 | 2,85 | 3,00 | 1,69% | 128.918,00 |
| 31.03.2025 | 2,99 | 2,99 | 2,82 | 2,95 | 0,00% | 228.647,00 |
| 28.03.2025 | 3,06 | 3,09 | 2,88 | 2,95 | -4,53% | 243.822,00 |
| 27.03.2025 | 3,13 | 3,19 | 3,06 | 3,09 | -1,59% | 148.998,00 |
| 26.03.2025 | 3,25 | 3,25 | 3,06 | 3,14 | -4,27% | 330.070,00 |
| 25.03.2025 | 3,08 | 3,54 | 3,08 | 3,28 | 6,84% | 1.022.628,00 |
| 24.03.2025 | 3,03 | 3,10 | 2,98 | 3,07 | 4,07% | 278.308,00 |
| 21.03.2025 | 2,90 | 3,00 | 2,83 | 2,95 | 2,08% | 286.598,00 |
| 20.03.2025 | 2,97 | 2,99 | 2,88 | 2,89 | -2,03% | 191.253,00 |
| 19.03.2025 | 2,88 | 3,02 | 2,87 | 2,95 | 3,87% | 337.456,00 |
| 18.03.2025 | 2,93 | 2,95 | 2,84 | 2,84 | -4,70% | 255.738,00 |
| 17.03.2025 | 2,84 | 3,03 | 2,84 | 2,98 | 4,20% | 262.715,00 |
| 14.03.2025 | 2,83 | 2,93 | 2,79 | 2,86 | 3,25% | 229.354,00 |
| 13.03.2025 | 2,93 | 2,95 | 2,74 | 2,77 | -3,82% | 247.706,00 |
| 12.03.2025 | 2,86 | 2,99 | 2,85 | 2,88 | 0,70% | 287.111,00 |
| 11.03.2025 | 2,83 | 2,91 | 2,79 | 2,86 | 0,88% | 263.268,00 |
| 10.03.2025 | 3,05 | 3,11 | 2,78 | 2,84 | -9,42% | 398.235,00 |
| 07.03.2025 | 3,00 | 3,15 | 2,96 | 3,13 | 6,10% | 416.498,00 |
| 06.03.2025 | 3,00 | 3,04 | 2,91 | 2,95 | -2,96% | 295.848,00 |
| 05.03.2025 | 2,94 | 3,12 | 2,87 | 3,04 | 6,29% | 449.145,00 |
| 04.03.2025 | 2,81 | 2,95 | 2,70 | 2,86 | 1,06% | 584.251,00 |
| 03.03.2025 | 3,14 | 3,19 | 2,82 | 2,83 | -8,12% | 513.789,00 |
| 28.02.2025 | 3,11 | 3,16 | 3,02 | 3,08 | -1,91% | 374.841,00 |
| 27.02.2025 | 3,28 | 3,40 | 3,14 | 3,14 | -2,79% | 263.503,00 |
| 26.02.2025 | 3,26 | 3,35 | 3,21 | 3,23 | 0,94% | 351.070,00 |
| 25.02.2025 | 3,30 | 3,40 | 3,14 | 3,20 | -4,19% | 635.601,00 |
| 24.02.2025 | 3,54 | 3,58 | 3,33 | 3,34 | -5,11% | 425.404,00 |
| 21.02.2025 | 3,76 | 3,84 | 3,50 | 3,52 | -5,88% | 462.066,00 |
| 20.02.2025 | 3,80 | 3,85 | 3,66 | 3,74 | -1,32% | 328.106,00 |
| 19.02.2025 | 3,82 | 3,91 | 3,78 | 3,79 | -1,56% | 452.718,00 |
| 18.02.2025 | 3,88 | 3,98 | 3,81 | 3,85 | -0,26% | 298.203,00 |
| 14.02.2025 | 3,89 | 4,03 | 3,83 | 3,86 | -1,40% | 395.132,00 |
| 13.02.2025 | 3,73 | 3,96 | 3,71 | 3,92 | 5,24% | 460.849,00 |
| 12.02.2025 | 3,59 | 3,74 | 3,56 | 3,72 | 1,92% | 382.496,00 |
| 11.02.2025 | 3,81 | 3,83 | 3,62 | 3,65 | -5,44% | 448.703,00 |
| 10.02.2025 | 3,80 | 3,94 | 3,80 | 3,86 | 1,85% | 424.150,00 |
| 07.02.2025 | 3,87 | 4,00 | 3,77 | 3,79 | -2,32% | 436.670,00 |
| 06.02.2025 | 3,94 | 4,04 | 3,86 | 3,88 | -1,52% | 585.744,00 |
| 05.02.2025 | 3,92 | 3,98 | 3,85 | 3,94 | 0,51% | 393.547,00 |
| 04.02.2025 | 3,85 | 3,94 | 3,81 | 3,92 | 2,89% | 350.680,00 |
| 03.02.2025 | 3,83 | 3,90 | 3,71 | 3,81 | -4,03% | 640.550,00 |
| 31.01.2025 | 4,02 | 4,13 | 3,91 | 3,97 | -1,00% | 840.947,00 |
| 30.01.2025 | 3,90 | 4,13 | 3,90 | 4,01 | 1,52% | 558.873,00 |
| 29.01.2025 | 4,09 | 4,14 | 3,86 | 3,95 | 0,25% | 948.335,00 |
| 28.01.2025 | 3,96 | 4,03 | 3,79 | 3,94 | -0,51% | 765.361,00 |