2,001$
-1,42%
Echtzeit-Aktienkurs Phunware
Bid:
Ask:
Aktienkurse zur Phunware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,02 | 2,05 | 1,96 | 1,99 | -1,97% | 98.826,00 |
| 08.01.2026 | 1,99 | 2,04 | 1,97 | 2,03 | 1,00% | 142.003,00 |
| 07.01.2026 | 2,00 | 2,05 | 1,99 | 2,01 | -1,23% | 66.430,00 |
| 06.01.2026 | 1,96 | 2,05 | 1,95 | 2,04 | 2,78% | 101.341,00 |
| 05.01.2026 | 1,87 | 2,01 | 1,85 | 1,98 | 7,03% | 240.255,00 |
| 02.01.2026 | 1,88 | 1,88 | 1,80 | 1,85 | 0,00% | 291.543,00 |
| 31.12.2025 | 1,89 | 1,95 | 1,84 | 1,85 | -2,12% | 255.662,00 |
| 30.12.2025 | 1,89 | 1,93 | 1,86 | 1,89 | 0,00% | 216.654,00 |
| 29.12.2025 | 1,89 | 1,93 | 1,86 | 1,89 | -1,56% | 241.742,00 |
| 26.12.2025 | 1,94 | 1,94 | 1,90 | 1,92 | -1,03% | 121.088,00 |
| 24.12.2025 | 1,93 | 1,95 | 1,90 | 1,94 | 0,52% | 72.430,00 |
| 23.12.2025 | 1,94 | 1,98 | 1,89 | 1,93 | -3,02% | 284.820,00 |
| 22.12.2025 | 1,96 | 2,10 | 1,96 | 1,99 | 2,58% | 358.046,00 |
| 19.12.2025 | 1,91 | 2,00 | 1,89 | 1,94 | 2,65% | 276.727,00 |
| 18.12.2025 | 1,82 | 1,93 | 1,81 | 1,89 | 6,78% | 292.710,00 |
| 17.12.2025 | 1,90 | 1,91 | 1,77 | 1,77 | -4,84% | 173.205,00 |
| 16.12.2025 | 1,87 | 1,91 | 1,84 | 1,86 | 0,00% | 136.942,00 |
| 15.12.2025 | 2,03 | 2,03 | 1,86 | 1,86 | -7,92% | 259.955,00 |
| 12.12.2025 | 2,07 | 2,12 | 2,02 | 2,02 | -2,42% | 81.628,00 |
| 11.12.2025 | 2,06 | 2,10 | 2,03 | 2,07 | -1,43% | 75.658,00 |
| 10.12.2025 | 2,09 | 2,14 | 2,07 | 2,10 | -2,33% | 87.922,00 |
| 09.12.2025 | 2,08 | 2,16 | 2,07 | 2,15 | 0,94% | 87.212,00 |
| 08.12.2025 | 2,06 | 2,13 | 2,01 | 2,13 | 2,90% | 115.950,00 |
| 05.12.2025 | 2,16 | 2,18 | 2,07 | 2,07 | -5,05% | 103.067,00 |
| 04.12.2025 | 2,18 | 2,19 | 2,13 | 2,18 | 0,00% | 111.574,00 |
| 03.12.2025 | 2,06 | 2,19 | 2,04 | 2,18 | 4,81% | 164.176,00 |
| 02.12.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 2,97% | 113.692,00 |
| 01.12.2025 | 2,03 | 2,05 | 2,00 | 2,02 | -2,42% | 102.399,00 |
| 28.11.2025 | 2,11 | 2,13 | 2,05 | 2,07 | -2,36% | 65.621,00 |
| 26.11.2025 | 2,03 | 2,13 | 2,01 | 2,12 | 4,43% | 173.711,00 |
| 25.11.2025 | 2,00 | 2,04 | 1,99 | 2,03 | 1,00% | 171.786,00 |
| 24.11.2025 | 1,92 | 2,03 | 1,90 | 2,01 | 5,24% | 153.318,00 |
| 21.11.2025 | 1,89 | 1,95 | 1,83 | 1,91 | 1,06% | 257.443,00 |
| 20.11.2025 | 1,92 | 2,04 | 1,86 | 1,89 | -1,05% | 336.590,00 |
| 19.11.2025 | 2,03 | 2,08 | 1,86 | 1,91 | -5,91% | 274.115,00 |
| 18.11.2025 | 2,02 | 2,08 | 2,00 | 2,03 | -0,98% | 149.594,00 |
| 17.11.2025 | 2,19 | 2,22 | 2,00 | 2,05 | -6,39% | 276.996,00 |
| 14.11.2025 | 2,17 | 2,24 | 2,17 | 2,19 | -2,23% | 159.991,00 |
| 13.11.2025 | 2,29 | 2,33 | 2,21 | 2,24 | -1,75% | 195.039,00 |
| 12.11.2025 | 2,32 | 2,35 | 2,26 | 2,28 | -1,72% | 174.251,00 |
| 11.11.2025 | 2,33 | 2,35 | 2,28 | 2,32 | -1,28% | 102.783,00 |
| 10.11.2025 | 2,32 | 2,40 | 2,29 | 2,35 | 3,07% | 129.812,00 |
| 07.11.2025 | 2,28 | 2,32 | 2,21 | 2,28 | 0,44% | 169.071,00 |
| 06.11.2025 | 2,35 | 2,35 | 2,23 | 2,27 | -3,81% | 208.019,00 |
| 05.11.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 3,06% | 95.736,00 |
| 04.11.2025 | 2,43 | 2,47 | 2,28 | 2,29 | -6,53% | 345.017,00 |
| 03.11.2025 | 2,52 | 2,56 | 2,44 | 2,45 | -4,67% | 190.401,00 |
| 31.10.2025 | 2,52 | 2,59 | 2,51 | 2,57 | 2,39% | 114.047,00 |
| 30.10.2025 | 2,56 | 2,58 | 2,49 | 2,51 | -1,18% | 196.627,00 |
| 29.10.2025 | 2,69 | 2,73 | 2,49 | 2,54 | -5,58% | 392.097,00 |
| 28.10.2025 | 2,79 | 2,82 | 2,68 | 2,69 | -3,58% | 129.827,00 |
| 27.10.2025 | 2,77 | 2,84 | 2,76 | 2,79 | 1,09% | 170.470,00 |
| 24.10.2025 | 2,76 | 2,80 | 2,73 | 2,76 | 1,98% | 110.852,00 |
| 23.10.2025 | 2,66 | 2,71 | 2,63 | 2,71 | 3,29% | 134.265,00 |
| 22.10.2025 | 2,77 | 2,78 | 2,57 | 2,62 | -6,09% | 291.165,00 |
| 21.10.2025 | 2,78 | 2,86 | 2,73 | 2,79 | -0,71% | 233.130,00 |
| 20.10.2025 | 2,69 | 2,87 | 2,68 | 2,81 | 4,86% | 214.778,00 |
| 17.10.2025 | 2,71 | 2,71 | 2,64 | 2,68 | -1,84% | - |
| 16.10.2025 | 2,87 | 2,92 | 2,70 | 2,73 | -4,55% | 223.745,00 |
| 15.10.2025 | 3,04 | 3,04 | 2,83 | 2,86 | -3,38% | 197.937,00 |
| 14.10.2025 | 2,90 | 3,04 | 2,83 | 2,96 | -0,67% | 203.123,00 |
| 13.10.2025 | 2,87 | 3,00 | 2,87 | 2,98 | 5,67% | 232.326,00 |
| 10.10.2025 | 3,00 | 3,05 | 2,80 | 2,82 | -6,00% | 304.142,00 |
| 09.10.2025 | 3,02 | 3,10 | 2,98 | 3,00 | -0,33% | 314.032,00 |
| 08.10.2025 | 2,91 | 3,10 | 2,91 | 3,01 | 4,15% | 517.868,00 |
| 07.10.2025 | 3,10 | 3,10 | 2,84 | 2,89 | -5,56% | 356.975,00 |
| 06.10.2025 | 2,82 | 3,13 | 2,80 | 3,06 | 8,90% | 740.494,00 |
| 03.10.2025 | 2,80 | 2,93 | 2,78 | 2,81 | 0,36% | 388.049,00 |
| 02.10.2025 | 2,74 | 2,84 | 2,73 | 2,80 | 2,94% | 163.375,00 |
| 01.10.2025 | 2,76 | 2,80 | 2,70 | 2,72 | -1,09% | 155.017,00 |
| 30.09.2025 | 2,81 | 2,83 | 2,70 | 2,75 | -2,83% | 168.594,00 |
| 29.09.2025 | 2,74 | 2,87 | 2,74 | 2,83 | 2,17% | 175.185,00 |
| 26.09.2025 | 2,74 | 2,80 | 2,69 | 2,77 | 1,09% | 90.606,00 |
| 25.09.2025 | 2,77 | 2,81 | 2,66 | 2,74 | -3,18% | 197.524,00 |
| 24.09.2025 | 2,85 | 2,93 | 2,83 | 2,83 | -0,70% | 181.695,00 |
| 23.09.2025 | 2,90 | 2,98 | 2,84 | 2,85 | -2,73% | 221.028,00 |
| 22.09.2025 | 2,89 | 2,95 | 2,83 | 2,93 | 1,03% | 151.532,00 |
| 19.09.2025 | 2,91 | 2,93 | 2,82 | 2,90 | 0,69% | 298.402,00 |
| 18.09.2025 | 2,80 | 2,96 | 2,77 | 2,88 | 4,73% | 397.479,00 |
| 17.09.2025 | 2,77 | 2,86 | 2,71 | 2,75 | -0,72% | 235.621,00 |
| 16.09.2025 | 2,74 | 2,77 | 2,67 | 2,77 | 1,09% | 190.832,00 |
| 15.09.2025 | 2,75 | 2,76 | 2,67 | 2,74 | 0,37% | 260.151,00 |
| 12.09.2025 | 2,67 | 2,81 | 2,67 | 2,73 | 1,49% | 376.126,00 |
| 11.09.2025 | 2,62 | 2,72 | 2,62 | 2,69 | 3,46% | 187.801,00 |
| 10.09.2025 | 2,70 | 2,73 | 2,60 | 2,60 | -2,99% | 248.277,00 |
| 09.09.2025 | 2,53 | 2,69 | 2,51 | 2,68 | 5,93% | 302.816,00 |
| 08.09.2025 | 2,50 | 2,57 | 2,46 | 2,53 | 1,61% | 210.964,00 |
| 05.09.2025 | 2,47 | 2,54 | 2,42 | 2,49 | 0,81% | 240.305,00 |
| 04.09.2025 | 2,48 | 2,49 | 2,42 | 2,47 | -0,40% | 278.564,00 |
| 03.09.2025 | 2,53 | 2,56 | 2,46 | 2,48 | -1,98% | 278.330,00 |
| 02.09.2025 | 2,55 | 2,60 | 2,50 | 2,53 | -1,94% | 206.325,00 |
| 29.08.2025 | 2,63 | 2,66 | 2,57 | 2,58 | -2,64% | 182.788,00 |
| 28.08.2025 | 2,69 | 2,70 | 2,63 | 2,65 | 0,38% | 126.790,00 |
| 27.08.2025 | 2,67 | 2,69 | 2,63 | 2,64 | -1,49% | 119.569,00 |
| 26.08.2025 | 2,66 | 2,69 | 2,58 | 2,68 | 1,90% | 273.833,00 |
| 25.08.2025 | 2,70 | 2,73 | 2,62 | 2,63 | -3,66% | 245.320,00 |
| 22.08.2025 | 2,60 | 2,73 | 2,58 | 2,73 | 5,81% | 134.260,00 |
| 21.08.2025 | 2,55 | 2,61 | 2,53 | 2,58 | 0,78% | 151.939,00 |
| 20.08.2025 | 2,61 | 2,63 | 2,53 | 2,56 | -1,92% | 174.053,00 |
| 19.08.2025 | 2,71 | 2,75 | 2,61 | 2,61 | -3,69% | 155.978,00 |