11,152$
-0,34%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,26 | 11,30 | 10,98 | 11,18 | -0,09% | 3.729.553,00 |
| 07.08.2025 | 11,40 | 11,67 | 11,14 | 11,19 | -1,84% | 3.384.868,00 |
| 06.08.2025 | 11,26 | 11,48 | 10,97 | 11,40 | 1,97% | 18.616.112,00 |
| 05.08.2025 | 11,77 | 11,77 | 11,07 | 11,18 | -3,04% | 3.561.152,00 |
| 04.08.2025 | 11,26 | 11,61 | 11,03 | 11,53 | 2,49% | 2.770.623,00 |
| 01.08.2025 | 11,13 | 11,40 | 10,95 | 11,25 | -0,97% | 3.925.084,00 |
| 31.07.2025 | 11,93 | 11,96 | 11,03 | 11,36 | -0,18% | 6.923.286,00 |
| 30.07.2025 | 11,69 | 11,71 | 11,37 | 11,38 | -1,64% | 4.373.146,00 |
| 29.07.2025 | 12,22 | 12,27 | 11,50 | 11,57 | -4,46% | 4.211.224,00 |
| 28.07.2025 | 12,35 | 12,36 | 11,93 | 12,11 | -1,38% | 3.650.543,00 |
| 25.07.2025 | 12,15 | 12,32 | 12,07 | 12,28 | 1,32% | 2.656.018,00 |
| 24.07.2025 | 12,55 | 12,63 | 12,12 | 12,12 | -3,81% | 2.357.623,00 |
| 23.07.2025 | 12,83 | 13,11 | 12,48 | 12,60 | -1,49% | 4.190.684,00 |
| 22.07.2025 | 12,46 | 12,83 | 12,39 | 12,79 | 2,65% | 3.732.017,00 |
| 21.07.2025 | 12,10 | 12,47 | 12,04 | 12,46 | 3,57% | 3.458.779,00 |
| 18.07.2025 | 11,84 | 12,04 | 11,79 | 12,03 | 2,21% | 2.722.571,00 |
| 17.07.2025 | 11,72 | 11,93 | 11,66 | 11,77 | 0,60% | 2.627.613,00 |
| 16.07.2025 | 11,81 | 11,87 | 11,61 | 11,70 | 0,00% | 2.319.975,00 |
| 15.07.2025 | 12,13 | 12,19 | 11,70 | 11,70 | -3,31% | 3.387.460,00 |
| 14.07.2025 | 11,50 | 12,55 | 11,41 | 12,10 | 9,90% | 6.337.621,00 |
| 11.07.2025 | 11,10 | 11,22 | 10,93 | 11,01 | -0,63% | 3.377.565,00 |
| 10.07.2025 | 10,98 | 11,17 | 10,96 | 11,08 | 1,47% | 1.948.457,00 |
| 09.07.2025 | 11,18 | 11,18 | 10,83 | 10,92 | -1,00% | 2.234.745,00 |
| 08.07.2025 | 11,25 | 11,34 | 11,03 | 11,03 | -1,25% | 2.181.102,00 |
| 07.07.2025 | 11,35 | 11,65 | 11,15 | 11,17 | -2,70% | 2.175.801,00 |
| 03.07.2025 | 11,26 | 11,51 | 11,21 | 11,48 | 2,41% | 1.973.466,00 |
| 02.07.2025 | 11,20 | 11,34 | 11,14 | 11,21 | -0,09% | 2.357.077,00 |
| 01.07.2025 | 10,82 | 11,26 | 10,75 | 11,22 | 2,84% | 4.056.167,00 |
| 30.06.2025 | 10,92 | 11,17 | 10,80 | 10,91 | 0,28% | 2.820.250,00 |
| 27.06.2025 | 11,01 | 11,24 | 10,86 | 10,88 | -0,55% | 5.141.458,00 |
| 26.06.2025 | 10,52 | 11,01 | 10,49 | 10,94 | 3,40% | 2.965.091,00 |
| 25.06.2025 | 10,52 | 10,62 | 10,44 | 10,58 | 0,86% | 1.360.561,00 |
| 24.06.2025 | 10,40 | 10,59 | 10,33 | 10,49 | 1,75% | 1.670.663,00 |
| 23.06.2025 | 10,17 | 10,32 | 9,98 | 10,31 | 0,68% | 2.253.851,00 |
| 20.06.2025 | 10,39 | 10,50 | 10,12 | 10,24 | -1,44% | 3.023.491,00 |
| 18.06.2025 | 10,36 | 10,56 | 10,29 | 10,39 | 0,97% | 2.157.884,00 |
| 17.06.2025 | 10,37 | 10,56 | 10,28 | 10,29 | -2,28% | 1.997.184,00 |
| 16.06.2025 | 10,35 | 10,60 | 10,35 | 10,53 | 2,43% | 1.801.994,00 |
| 13.06.2025 | 10,26 | 10,43 | 10,20 | 10,28 | -2,00% | 1.929.214,00 |
| 12.06.2025 | 10,45 | 10,50 | 10,33 | 10,49 | 0,38% | 1.409.018,00 |
| 11.06.2025 | 10,60 | 10,80 | 10,42 | 10,45 | -0,38% | 2.081.541,00 |
| 10.06.2025 | 10,56 | 10,75 | 10,46 | 10,49 | -0,38% | 1.931.629,00 |
| 09.06.2025 | 10,61 | 10,68 | 10,51 | 10,53 | 0,00% | 2.003.603,00 |
| 06.06.2025 | 10,48 | 10,57 | 10,32 | 10,53 | 2,03% | 1.651.389,00 |
| 05.06.2025 | 10,15 | 10,53 | 10,10 | 10,32 | 1,98% | 2.313.772,00 |
| 04.06.2025 | 10,23 | 10,24 | 10,03 | 10,12 | -0,78% | 2.068.069,00 |
| 03.06.2025 | 10,30 | 10,34 | 10,16 | 10,20 | -0,68% | 1.897.151,00 |
| 02.06.2025 | 10,34 | 10,34 | 10,09 | 10,27 | -0,29% | 1.696.887,00 |
| 30.05.2025 | 10,21 | 10,42 | 10,18 | 10,30 | 0,59% | 1.798.265,00 |
| 29.05.2025 | 10,39 | 10,50 | 10,10 | 10,24 | -0,78% | 1.938.109,00 |
| 28.05.2025 | 10,46 | 10,52 | 10,22 | 10,32 | -1,71% | 2.212.331,00 |
| 27.05.2025 | 10,13 | 10,55 | 9,98 | 10,50 | 4,79% | 3.231.621,00 |
| 23.05.2025 | 9,78 | 10,05 | 9,62 | 10,02 | 0,60% | 2.999.320,00 |
| 22.05.2025 | 9,71 | 10,11 | 9,56 | 9,96 | 9,45% | 5.473.000,00 |
| 21.05.2025 | 9,17 | 9,21 | 9,02 | 9,10 | -1,30% | 1.892.913,00 |
| 20.05.2025 | 9,25 | 9,27 | 9,17 | 9,22 | -0,32% | 1.009.686,00 |
| 19.05.2025 | 9,19 | 9,38 | 9,19 | 9,25 | -2,01% | 1.437.711,00 |
| 16.05.2025 | 9,55 | 9,57 | 9,37 | 9,44 | -1,05% | 1.437.206,00 |
| 15.05.2025 | 9,41 | 9,55 | 9,37 | 9,54 | 1,49% | 1.423.476,00 |
| 14.05.2025 | 9,46 | 9,54 | 9,33 | 9,40 | -1,67% | 1.808.506,00 |
| 13.05.2025 | 9,51 | 9,65 | 9,48 | 9,56 | 1,06% | 1.633.272,00 |
| 12.05.2025 | 9,69 | 9,70 | 9,31 | 9,46 | 1,94% | 2.947.260,00 |
| 09.05.2025 | 9,39 | 9,51 | 9,26 | 9,28 | -1,38% | 2.040.086,00 |
| 08.05.2025 | 9,35 | 9,72 | 9,06 | 9,41 | 5,14% | 3.870.091,00 |
| 07.05.2025 | 9,14 | 9,16 | 8,81 | 8,95 | -1,10% | 2.165.023,00 |
| 06.05.2025 | 8,95 | 9,11 | 8,85 | 9,05 | 0,33% | 1.286.276,00 |
| 05.05.2025 | 8,97 | 9,13 | 8,92 | 9,02 | -0,22% | 1.529.960,00 |
| 02.05.2025 | 8,89 | 9,08 | 8,86 | 9,04 | 3,31% | 1.544.097,00 |
| 01.05.2025 | 8,67 | 8,86 | 8,64 | 8,75 | 0,81% | 1.869.906,00 |
| 30.04.2025 | 8,37 | 8,73 | 8,35 | 8,68 | 1,05% | 1.801.854,00 |
| 29.04.2025 | 8,45 | 8,61 | 8,42 | 8,59 | 0,59% | 2.068.188,00 |
| 28.04.2025 | 8,56 | 8,64 | 8,40 | 8,54 | 0,83% | 1.627.475,00 |
| 25.04.2025 | 8,36 | 8,51 | 8,30 | 8,47 | 0,00% | 1.302.323,00 |
| 24.04.2025 | 8,29 | 8,47 | 8,24 | 8,47 | 1,93% | 1.788.948,00 |
| 23.04.2025 | 8,40 | 8,53 | 8,23 | 8,31 | 2,72% | 2.335.394,00 |
| 22.04.2025 | 8,02 | 8,22 | 7,95 | 8,09 | 3,59% | 2.216.974,00 |
| 21.04.2025 | 7,85 | 7,98 | 7,75 | 7,81 | -2,62% | 2.374.522,00 |
| 17.04.2025 | 8,08 | 8,19 | 7,97 | 8,02 | -0,87% | 1.867.040,00 |
| 16.04.2025 | 8,21 | 8,24 | 8,01 | 8,09 | -1,34% | 1.672.192,00 |
| 15.04.2025 | 8,21 | 8,33 | 8,15 | 8,20 | 0,00% | 2.081.342,00 |
| 14.04.2025 | 8,28 | 8,32 | 8,06 | 8,20 | 1,99% | 1.727.241,00 |
| 11.04.2025 | 8,01 | 8,09 | 7,74 | 8,04 | 0,25% | 1.715.863,00 |
| 10.04.2025 | 8,27 | 8,33 | 7,87 | 8,02 | -5,54% | 2.872.006,00 |
| 09.04.2025 | 7,82 | 8,68 | 7,66 | 8,49 | 8,02% | 3.322.188,00 |
| 08.04.2025 | 8,28 | 8,39 | 7,68 | 7,86 | -1,63% | 2.887.712,00 |
| 07.04.2025 | 7,62 | 8,42 | 7,40 | 7,99 | 0,38% | 3.386.283,00 |
| 04.04.2025 | 7,84 | 8,12 | 7,59 | 7,96 | -3,98% | 3.571.045,00 |
| 03.04.2025 | 8,57 | 8,75 | 8,25 | 8,29 | -9,40% | 2.249.723,00 |
| 02.04.2025 | 8,92 | 9,17 | 8,89 | 9,15 | 1,22% | 1.645.036,00 |
| 01.04.2025 | 9,03 | 9,14 | 8,85 | 9,04 | -0,11% | 1.829.868,00 |
| 31.03.2025 | 9,19 | 9,25 | 9,01 | 9,05 | -2,69% | 2.350.710,00 |
| 28.03.2025 | 9,50 | 9,53 | 9,05 | 9,30 | -2,41% | 1.682.231,00 |
| 27.03.2025 | 9,48 | 9,54 | 9,31 | 9,53 | 0,32% | 1.614.238,00 |
| 26.03.2025 | 9,59 | 9,77 | 9,48 | 9,50 | 0,32% | 1.645.620,00 |
| 25.03.2025 | 9,61 | 9,79 | 9,41 | 9,47 | -2,07% | 1.637.269,00 |
| 24.03.2025 | 9,62 | 9,77 | 9,47 | 9,67 | 3,09% | 1.900.895,00 |
| 21.03.2025 | 9,26 | 9,46 | 9,23 | 9,38 | -0,64% | 4.152.418,00 |
| 20.03.2025 | 9,28 | 9,56 | 9,25 | 9,44 | -0,53% | 1.464.239,00 |
| 19.03.2025 | 9,25 | 9,61 | 9,14 | 9,49 | 1,93% | 2.164.655,00 |
| 18.03.2025 | 9,28 | 9,43 | 9,20 | 9,31 | -0,43% | 1.819.282,00 |