2,042$
0,57%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,00 | 2,07 | 1,97 | 2,03 | 2,27% | 79.024,00 |
| 19.10.2026 | 2,04 | 2,06 | 1,99 | 1,99 | -2,70% | 53.931,00 |
| 16.10.2026 | 2,06 | 2,11 | 2,02 | 2,04 | -1,92% | 110.575,00 |
| 15.10.2026 | 2,02 | 2,08 | 2,00 | 2,08 | 1,46% | 115.856,00 |
| 14.10.2026 | 2,02 | 2,05 | 1,99 | 2,05 | 0,99% | 117.003,00 |
| 13.10.2026 | 2,11 | 2,13 | 2,03 | 2,03 | -4,92% | 93.567,00 |
| 12.10.2026 | 2,08 | 2,14 | 2,07 | 2,14 | 1,18% | 129.298,00 |
| 09.10.2026 | 2,08 | 2,12 | 2,06 | 2,11 | 2,43% | 87.169,00 |
| 08.10.2026 | 2,06 | 2,07 | 2,02 | 2,06 | -0,48% | 55.237,00 |
| 07.10.2026 | 2,02 | 2,09 | 2,02 | 2,07 | 1,47% | 65.515,00 |
| 06.10.2026 | 2,06 | 2,06 | 2,02 | 2,04 | -0,73% | 37.311,00 |
| 05.10.2026 | 2,00 | 2,10 | 1,99 | 2,06 | 2,75% | 93.567,00 |
| 02.10.2026 | 2,00 | 2,01 | 1,99 | 2,00 | 0,00% | 43.237,00 |
| 01.10.2026 | 1,99 | 2,01 | 1,96 | 2,00 | 1,01% | 49.607,00 |
| 30.09.2026 | 1,98 | 2,00 | 1,98 | 1,98 | -1,49% | 32.162,00 |
| 29.09.2026 | 2,01 | 2,02 | 1,98 | 2,01 | 0,75% | 43.107,00 |
| 28.09.2026 | 1,96 | 2,01 | 1,96 | 2,00 | 1,27% | 71.082,00 |
| 25.09.2026 | 1,96 | 1,99 | 1,94 | 1,97 | 0,51% | 70.967,00 |
| 24.09.2026 | 1,98 | 1,99 | 1,95 | 1,96 | -1,01% | 72.844,00 |
| 23.09.2026 | 1,99 | 2,02 | 1,97 | 1,98 | -1,00% | 56.968,00 |
| 22.09.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,00% | 83.677,00 |
| 21.09.2026 | 1,98 | 2,03 | 1,98 | 2,00 | 2,04% | 67.794,00 |
| 18.09.2026 | 1,98 | 2,00 | 1,95 | 1,96 | -1,51% | 160.876,00 |
| 17.09.2026 | 2,05 | 2,05 | 1,99 | 1,99 | -1,00% | 189.664,00 |
| 16.09.2026 | 2,02 | 2,04 | 1,99 | 2,01 | -0,25% | 93.214,00 |
| 15.09.2026 | 2,01 | 2,04 | 2,01 | 2,02 | 0,00% | 109.834,00 |
| 14.09.2026 | 2,02 | 2,05 | 2,01 | 2,02 | -0,74% | 175.553,00 |
| 11.09.2026 | 2,03 | 2,06 | 2,02 | 2,03 | -0,49% | 161.592,00 |
| 10.09.2026 | 2,02 | 2,08 | 2,01 | 2,04 | 0,49% | 168.582,00 |
| 09.09.2026 | 2,04 | 2,05 | 2,02 | 2,03 | -0,49% | 59.168,00 |
| 08.09.2026 | 2,06 | 2,07 | 2,03 | 2,04 | -1,92% | 66.628,00 |
| 04.09.2026 | 2,06 | 2,11 | 2,04 | 2,08 | -0,24% | 104.739,00 |
| 03.09.2026 | 2,08 | 2,10 | 2,06 | 2,09 | 0,72% | 30.045,00 |
| 02.09.2026 | 2,06 | 2,09 | 2,06 | 2,07 | -0,40% | 52.844,00 |
| 01.09.2026 | 2,08 | 2,09 | 2,05 | 2,08 | -0,08% | 64.861,00 |
| 31.08.2026 | 2,07 | 2,10 | 2,06 | 2,08 | -0,48% | 45.696,00 |
| 28.08.2026 | 2,11 | 2,11 | 2,07 | 2,09 | -1,42% | 72.665,00 |
| 27.08.2026 | 2,11 | 2,15 | 2,10 | 2,12 | 0,47% | 98.064,00 |
| 26.08.2026 | 2,15 | 2,15 | 2,08 | 2,11 | -1,63% | 86.838,00 |
| 25.08.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 2,63% | 111.982,00 |
| 24.08.2026 | 2,07 | 2,09 | 2,06 | 2,09 | 0,48% | 79.683,00 |
| 21.08.2026 | 2,06 | 2,14 | 2,06 | 2,08 | 0,48% | 44.814,00 |
| 20.08.2026 | 2,07 | 2,08 | 2,04 | 2,07 | -0,24% | 72.411,00 |
| 19.08.2026 | 2,07 | 2,09 | 2,05 | 2,08 | 0,73% | 45.270,00 |
| 18.08.2026 | 2,04 | 2,07 | 2,03 | 2,06 | 0,10% | 71.063,00 |
| 17.08.2026 | 2,09 | 2,10 | 2,05 | 2,06 | -1,53% | 86.209,00 |
| 14.08.2026 | 2,11 | 2,14 | 2,08 | 2,09 | -1,42% | 87.502,00 |
| 13.08.2026 | 2,08 | 2,13 | 2,08 | 2,12 | 0,47% | 60.181,00 |
| 12.08.2026 | 2,12 | 2,14 | 2,08 | 2,11 | 0,00% | 71.921,00 |
| 11.08.2026 | 2,04 | 2,17 | 2,01 | 2,11 | 3,43% | 116.726,00 |
| 10.08.2026 | 2,09 | 2,13 | 2,03 | 2,04 | -4,23% | 96.570,00 |
| 07.08.2026 | 2,07 | 2,16 | 2,00 | 2,13 | -2,29% | 237.538,00 |
| 06.08.2026 | 2,19 | 2,23 | 2,15 | 2,18 | -2,68% | 73.163,00 |
| 05.08.2026 | 2,19 | 2,24 | 2,14 | 2,24 | 2,28% | 105.130,00 |
| 04.08.2026 | 2,12 | 2,24 | 2,12 | 2,19 | 0,92% | 121.204,00 |
| 03.08.2026 | 2,11 | 2,18 | 2,11 | 2,17 | 2,84% | 91.003,00 |
| 31.07.2026 | 2,15 | 2,18 | 2,10 | 2,11 | -1,40% | 66.404,00 |
| 30.07.2026 | 2,12 | 2,15 | 2,08 | 2,14 | 1,42% | 33.558,00 |
| 29.07.2026 | 2,12 | 2,14 | 2,09 | 2,11 | -1,77% | 42.652,00 |
| 28.07.2026 | 2,08 | 2,15 | 2,08 | 2,15 | 1,80% | 68.663,00 |
| 27.07.2026 | 2,15 | 2,17 | 2,05 | 2,11 | -1,86% | 187.963,00 |
| 24.07.2026 | 2,12 | 2,16 | 2,09 | 2,15 | 0,94% | 147.639,00 |
| 23.07.2026 | 2,14 | 2,19 | 2,12 | 2,13 | -2,29% | 72.851,00 |
| 22.07.2026 | 2,19 | 2,22 | 2,11 | 2,18 | -0,91% | 97.142,00 |
| 21.07.2026 | 2,15 | 2,23 | 2,14 | 2,20 | 1,85% | 45.847,00 |
| 20.07.2026 | 2,15 | 2,17 | 2,11 | 2,16 | 0,93% | 51.091,00 |
| 17.07.2026 | 2,09 | 2,17 | 2,06 | 2,14 | 0,47% | 99.347,00 |
| 16.07.2026 | 2,14 | 2,17 | 2,08 | 2,13 | -2,29% | 115.017,00 |
| 15.07.2026 | 2,12 | 2,22 | 2,09 | 2,18 | -0,23% | 137.954,00 |
| 14.07.2026 | 2,16 | 2,29 | 2,14 | 2,19 | -2,02% | 156.367,00 |
| 13.07.2026 | 2,08 | 2,23 | 2,04 | 2,23 | 5,69% | 169.298,00 |
| 10.07.2026 | 2,04 | 2,14 | 2,02 | 2,11 | 1,44% | 95.246,00 |
| 09.07.2026 | 2,00 | 2,09 | 1,98 | 2,08 | 2,97% | 105.849,00 |
| 08.07.2026 | 1,98 | 2,03 | 1,95 | 2,02 | 1,00% | 107.465,00 |
| 07.07.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -1,96% | 89.696,00 |
| 06.07.2026 | 2,05 | 2,08 | 2,03 | 2,04 | 0,00% | 100.924,00 |
| 02.07.2026 | 2,07 | 2,12 | 2,04 | 2,04 | -3,32% | 89.358,00 |
| 01.07.2026 | 2,05 | 2,13 | 2,05 | 2,11 | 2,43% | 118.610,00 |
| 30.06.2026 | 1,96 | 2,08 | 1,96 | 2,06 | 5,64% | 121.348,00 |
| 29.06.2026 | 1,90 | 1,98 | 1,89 | 1,95 | 1,56% | 55.697,00 |
| 26.06.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 1,32% | 73.804,00 |
| 25.06.2026 | 1,91 | 1,91 | 1,87 | 1,90 | -1,30% | 78.813,00 |
| 24.06.2026 | 1,89 | 1,92 | 1,87 | 1,92 | 1,86% | 105.866,00 |
| 23.06.2026 | 1,86 | 1,92 | 1,86 | 1,89 | -2,33% | 94.770,00 |
| 22.06.2026 | 1,92 | 1,93 | 1,86 | 1,93 | 0,39% | 171.827,00 |
| 19.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,13% | - |
| 18.06.2026 | 1,93 | 1,94 | 1,90 | 1,92 | -0,52% | 92.274,00 |
| 17.06.2026 | 1,95 | 1,99 | 1,92 | 1,93 | -1,53% | 73.484,00 |
| 16.06.2026 | 1,96 | 1,98 | 1,93 | 1,96 | -1,01% | 77.830,00 |
| 15.06.2026 | 2,01 | 2,01 | 1,95 | 1,98 | 2,59% | 78.951,00 |
| 12.06.2026 | 1,96 | 1,97 | 1,92 | 1,93 | -3,02% | 134.177,00 |
| 11.06.2026 | 1,94 | 2,01 | 1,94 | 1,99 | 1,53% | 64.733,00 |
| 10.06.2026 | 1,95 | 2,01 | 1,95 | 1,96 | -1,51% | 73.263,00 |
| 09.06.2026 | 1,97 | 2,01 | 1,90 | 1,99 | 1,53% | 205.714,00 |
| 08.06.2026 | 1,97 | 2,00 | 1,94 | 1,96 | -0,51% | 91.104,00 |
| 05.06.2026 | 2,00 | 2,02 | 1,93 | 1,97 | -1,99% | 199.261,00 |
| 04.06.2026 | 1,92 | 2,06 | 1,90 | 2,01 | 4,69% | 356.240,00 |
| 03.06.2026 | 1,95 | 1,97 | 1,90 | 1,92 | -3,03% | 301.784,00 |
| 02.06.2026 | 2,00 | 2,03 | 1,97 | 1,98 | -1,98% | 105.767,00 |
| 01.06.2026 | 2,00 | 2,03 | 1,94 | 2,02 | -0,98% | 98.311,00 |