1,673$
-0,73%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,72 | 1,75 | 1,67 | 1,69 | -4,80% | 722.749,00 |
| 05.03.2026 | 1,78 | 1,83 | 1,73 | 1,77 | -1,67% | 722.749,00 |
| 04.03.2026 | 1,73 | 1,81 | 1,73 | 1,80 | 3,45% | 70.372,00 |
| 03.03.2026 | 1,72 | 1,76 | 1,66 | 1,74 | -2,25% | 147.448,00 |
| 02.03.2026 | 1,73 | 1,81 | 1,70 | 1,78 | 0,00% | 82.544,00 |
| 27.02.2026 | 1,76 | 1,81 | 1,76 | 1,78 | -2,73% | 93.837,00 |
| 26.02.2026 | 1,77 | 1,83 | 1,76 | 1,83 | 1,95% | 104.556,00 |
| 25.02.2026 | 1,73 | 1,82 | 1,71 | 1,80 | 4,97% | 132.041,00 |
| 24.02.2026 | 1,67 | 1,74 | 1,63 | 1,71 | 2,40% | 210.055,00 |
| 23.02.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -2,34% | 67.967,00 |
| 20.02.2026 | 1,77 | 1,83 | 1,70 | 1,71 | -4,47% | 120.048,00 |
| 19.02.2026 | 1,78 | 1,82 | 1,76 | 1,79 | -1,10% | 96.823,00 |
| 18.02.2026 | 1,79 | 1,84 | 1,75 | 1,81 | 1,12% | 86.269,00 |
| 17.02.2026 | 1,79 | 1,82 | 1,74 | 1,79 | -1,65% | 96.949,00 |
| 13.02.2026 | 1,80 | 1,87 | 1,77 | 1,82 | 1,68% | 55.177,00 |
| 12.02.2026 | 1,89 | 1,89 | 1,78 | 1,79 | -4,79% | 93.783,00 |
| 11.02.2026 | 1,92 | 1,98 | 1,83 | 1,88 | -2,59% | 280.346,00 |
| 10.02.2026 | 1,91 | 2,02 | 1,88 | 1,93 | 0,00% | 260.866,00 |
| 09.02.2026 | 1,79 | 1,97 | 1,76 | 1,93 | 7,82% | 341.007,00 |
| 06.02.2026 | 1,62 | 1,82 | 1,61 | 1,79 | 9,82% | 412.596,00 |
| 05.02.2026 | 1,63 | 1,67 | 1,56 | 1,63 | -1,81% | 606.445,00 |
| 04.02.2026 | 1,61 | 1,68 | 1,58 | 1,66 | 3,75% | 313.164,00 |
| 03.02.2026 | 1,69 | 1,71 | 1,58 | 1,60 | -5,33% | 462.918,00 |
| 02.02.2026 | 1,75 | 1,76 | 1,68 | 1,69 | -3,98% | 209.685,00 |
| 30.01.2026 | 1,79 | 1,82 | 1,73 | 1,76 | -2,76% | 278.630,00 |
| 29.01.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -3,72% | 165.148,00 |
| 28.01.2026 | 1,89 | 1,97 | 1,85 | 1,88 | -3,09% | 134.328,00 |
| 27.01.2026 | 1,86 | 1,96 | 1,84 | 1,94 | 3,74% | 97.753,00 |
| 26.01.2026 | 1,91 | 1,91 | 1,85 | 1,87 | -2,09% | 113.316,00 |
| 23.01.2026 | 1,98 | 2,00 | 1,91 | 1,91 | -4,50% | 65.351,00 |
| 22.01.2026 | 1,86 | 2,01 | 1,86 | 2,00 | 8,11% | 146.464,00 |
| 21.01.2026 | 1,80 | 1,87 | 1,78 | 1,85 | 0,54% | 172.445,00 |
| 20.01.2026 | 1,85 | 1,91 | 1,83 | 1,84 | -1,06% | 115.432,00 |
| 19.01.2026 | 1,85 | 1,86 | 1,84 | 1,86 | -1,08% | - |
| 16.01.2026 | 1,92 | 1,95 | 1,88 | 1,88 | -1,57% | 118.579,00 |
| 15.01.2026 | 1,96 | 1,96 | 1,91 | 1,91 | -1,55% | 88.549,00 |
| 14.01.2026 | 1,98 | 1,98 | 1,92 | 1,94 | -1,02% | 112.705,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,95 | 1,96 | -2,00% | 105.405,00 |
| 12.01.2026 | 1,98 | 2,02 | 1,97 | 2,00 | 0,50% | 112.940,00 |
| 09.01.2026 | 2,02 | 2,05 | 1,96 | 1,99 | -1,97% | 88.888,00 |
| 08.01.2026 | 1,99 | 2,04 | 1,97 | 2,03 | 1,00% | 141.970,00 |
| 07.01.2026 | 2,00 | 2,05 | 1,99 | 2,01 | -1,23% | 64.508,00 |
| 06.01.2026 | 1,96 | 2,05 | 1,95 | 2,04 | 2,78% | 101.245,00 |
| 05.01.2026 | 1,87 | 2,01 | 1,85 | 1,98 | 7,03% | 239.090,00 |
| 02.01.2026 | 1,88 | 1,88 | 1,80 | 1,85 | 0,00% | 290.768,00 |
| 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% | 208.449,00 |
| 29.12.2025 | 1,89 | 1,93 | 1,86 | 1,89 | -1,56% | 235.830,00 |
| 26.12.2025 | 1,94 | 1,94 | 1,90 | 1,92 | -1,03% | 117.643,00 |
| 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% | 281.217,00 |
| 22.12.2025 | 1,96 | 2,10 | 1,96 | 1,99 | 2,58% | 350.719,00 |
| 19.12.2025 | 1,91 | 2,00 | 1,89 | 1,94 | 2,65% | 272.361,00 |
| 18.12.2025 | 1,82 | 1,93 | 1,81 | 1,89 | 6,78% | 276.888,00 |
| 17.12.2025 | 1,90 | 1,91 | 1,77 | 1,77 | -4,84% | 171.333,00 |
| 16.12.2025 | 1,87 | 1,91 | 1,84 | 1,86 | 0,00% | 130.370,00 |
| 15.12.2025 | 2,03 | 2,03 | 1,86 | 1,86 | -7,92% | 257.322,00 |
| 12.12.2025 | 2,07 | 2,12 | 2,02 | 2,02 | -2,42% | 80.008,00 |
| 11.12.2025 | 2,06 | 2,10 | 2,03 | 2,07 | -1,43% | 75.416,00 |
| 10.12.2025 | 2,09 | 2,14 | 2,07 | 2,10 | -2,33% | 87.687,00 |
| 09.12.2025 | 2,08 | 2,16 | 2,07 | 2,15 | 0,94% | 86.079,00 |
| 08.12.2025 | 2,06 | 2,13 | 2,01 | 2,13 | 2,90% | 112.760,00 |
| 05.12.2025 | 2,16 | 2,18 | 2,07 | 2,07 | -5,05% | 100.967,00 |
| 04.12.2025 | 2,18 | 2,19 | 2,13 | 2,18 | 0,00% | 111.549,00 |
| 03.12.2025 | 2,06 | 2,19 | 2,04 | 2,18 | 4,81% | 162.483,00 |
| 02.12.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 2,97% | 113.529,00 |
| 01.12.2025 | 2,03 | 2,05 | 2,00 | 2,02 | -2,42% | 98.936,00 |
| 28.11.2025 | 2,11 | 2,13 | 2,05 | 2,07 | -2,36% | 65.508,00 |
| 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% | 170.399,00 |
| 24.11.2025 | 1,92 | 2,03 | 1,90 | 2,01 | 5,79% | 152.111,00 |
| 21.11.2025 | 1,89 | 1,95 | 1,83 | 1,90 | 0,53% | 255.103,00 |
| 20.11.2025 | 1,92 | 2,04 | 1,86 | 1,89 | -1,05% | 332.453,00 |
| 19.11.2025 | 2,03 | 2,08 | 1,86 | 1,91 | -5,91% | 262.658,00 |
| 18.11.2025 | 2,02 | 2,08 | 2,00 | 2,03 | -0,98% | 148.432,00 |
| 17.11.2025 | 2,19 | 2,22 | 2,00 | 2,05 | -6,39% | 275.215,00 |
| 14.11.2025 | 2,17 | 2,24 | 2,17 | 2,19 | -1,71% | 158.000,00 |
| 13.11.2025 | 2,29 | 2,33 | 2,21 | 2,23 | -2,28% | 194.366,00 |
| 12.11.2025 | 2,32 | 2,35 | 2,26 | 2,28 | -1,72% | 168.526,00 |
| 11.11.2025 | 2,33 | 2,35 | 2,28 | 2,32 | -1,28% | 96.365,00 |
| 10.11.2025 | 2,32 | 2,40 | 2,29 | 2,35 | 3,07% | 128.745,00 |
| 07.11.2025 | 2,28 | 2,32 | 2,21 | 2,28 | 0,44% | 164.908,00 |
| 06.11.2025 | 2,35 | 2,35 | 2,23 | 2,27 | -3,81% | 194.091,00 |
| 05.11.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 3,06% | 94.301,00 |
| 04.11.2025 | 2,43 | 2,47 | 2,28 | 2,29 | -6,53% | 338.337,00 |
| 03.11.2025 | 2,52 | 2,56 | 2,44 | 2,45 | -4,67% | 186.318,00 |
| 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% | 110.183,00 |
| 23.10.2025 | 2,66 | 2,71 | 2,63 | 2,71 | 3,29% | - |
| 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 |