9,523$
4,19%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 9,11 | 9,28 | 8,95 | 9,14 | -0,54% | 2.109.116,00 |
| 10.03.2025 | 9,34 | 9,43 | 8,87 | 9,19 | -3,47% | 3.388.937,00 |
| 07.03.2025 | 9,74 | 9,78 | 9,29 | 9,52 | -2,66% | 2.581.275,00 |
| 06.03.2025 | 9,89 | 10,01 | 9,77 | 9,78 | -2,59% | 2.251.813,00 |
| 05.03.2025 | 10,05 | 10,19 | 9,88 | 10,04 | 0,60% | 2.118.494,00 |
| 04.03.2025 | 10,35 | 10,49 | 9,74 | 9,98 | -6,03% | 3.756.506,00 |
| 03.03.2025 | 10,80 | 10,97 | 10,51 | 10,62 | -1,94% | 3.699.135,00 |
| 28.02.2025 | 10,66 | 10,89 | 10,61 | 10,83 | 0,56% | 2.320.007,00 |
| 27.02.2025 | 10,81 | 11,01 | 10,73 | 10,77 | -0,83% | 2.260.896,00 |
| 26.02.2025 | 10,76 | 10,97 | 10,67 | 10,86 | 1,40% | 2.359.872,00 |
| 25.02.2025 | 10,60 | 10,86 | 10,43 | 10,71 | 0,94% | 2.512.842,00 |
| 24.02.2025 | 10,37 | 11,00 | 10,28 | 10,61 | 2,81% | 4.088.930,00 |
| 21.02.2025 | 10,80 | 10,85 | 10,30 | 10,32 | -3,46% | 2.419.574,00 |
| 20.02.2025 | 10,75 | 10,86 | 10,58 | 10,69 | -0,56% | 1.868.334,00 |
| 19.02.2025 | 10,55 | 10,95 | 10,53 | 10,75 | 0,94% | 2.899.351,00 |
| 18.02.2025 | 10,58 | 10,70 | 10,30 | 10,65 | 0,57% | 3.373.088,00 |
| 14.02.2025 | 10,51 | 10,74 | 10,27 | 10,59 | 0,76% | 3.873.233,00 |
| 13.02.2025 | 9,97 | 10,81 | 9,84 | 10,51 | 7,68% | 8.018.271,00 |
| 12.02.2025 | 9,01 | 9,95 | 9,01 | 9,76 | 11,67% | 9.167.969,00 |
| 11.02.2025 | 9,25 | 9,37 | 8,55 | 8,74 | -0,91% | 4.671.342,00 |
| 10.02.2025 | 8,74 | 8,84 | 8,48 | 8,82 | 2,32% | 1.939.757,00 |
| 07.02.2025 | 8,64 | 8,71 | 8,43 | 8,62 | -0,46% | 1.523.341,00 |
| 06.02.2025 | 8,89 | 8,91 | 8,61 | 8,66 | -1,81% | 1.443.379,00 |
| 05.02.2025 | 8,76 | 8,87 | 8,72 | 8,82 | 1,38% | 1.217.211,00 |
| 04.02.2025 | 8,75 | 8,80 | 8,64 | 8,70 | 0,58% | 1.031.111,00 |
| 03.02.2025 | 8,60 | 8,72 | 8,25 | 8,65 | -2,92% | 1.864.154,00 |
| 31.01.2025 | 8,82 | 8,99 | 8,73 | 8,91 | 0,56% | 1.603.289,00 |
| 30.01.2025 | 8,98 | 9,10 | 8,76 | 8,86 | -0,78% | 1.759.769,00 |
| 29.01.2025 | 8,93 | 9,05 | 8,76 | 8,93 | 0,56% | 2.455.831,00 |
| 28.01.2025 | 9,22 | 9,25 | 8,83 | 8,88 | -3,90% | 3.250.382,00 |
| 27.01.2025 | 8,50 | 9,29 | 8,44 | 9,24 | 8,96% | 4.400.787,00 |
| 24.01.2025 | 8,26 | 8,50 | 8,11 | 8,48 | 2,91% | 2.592.902,00 |
| 23.01.2025 | 7,41 | 8,37 | 7,32 | 8,24 | 12,57% | 4.889.271,00 |
| 22.01.2025 | 7,43 | 7,50 | 7,30 | 7,32 | -1,48% | 1.425.650,00 |
| 21.01.2025 | 7,30 | 7,45 | 7,30 | 7,43 | 2,48% | 2.232.678,00 |
| 17.01.2025 | 7,41 | 7,47 | 7,19 | 7,25 | -0,68% | 1.314.799,00 |
| 16.01.2025 | 7,34 | 7,36 | 7,23 | 7,30 | 0,27% | 1.838.358,00 |
| 15.01.2025 | 7,33 | 7,48 | 7,22 | 7,28 | 2,97% | 1.385.898,00 |
| 14.01.2025 | 7,13 | 7,19 | 7,03 | 7,07 | 0,57% | 1.191.730,00 |
| 13.01.2025 | 6,93 | 7,05 | 6,88 | 7,03 | -0,71% | 998.094,00 |
| 10.01.2025 | 7,09 | 7,13 | 6,94 | 7,08 | -2,48% | 1.109.039,00 |
| 08.01.2025 | 7,12 | 7,26 | 7,01 | 7,26 | 0,97% | 1.598.543,00 |
| 07.01.2025 | 7,60 | 7,67 | 7,11 | 7,19 | -4,52% | 1.809.363,00 |
| 06.01.2025 | 7,38 | 7,68 | 7,36 | 7,53 | 2,73% | 1.788.968,00 |
| 03.01.2025 | 7,23 | 7,34 | 7,15 | 7,33 | 1,52% | 2.398.713,00 |
| 02.01.2025 | 7,34 | 7,40 | 7,16 | 7,22 | -0,28% | 1.680.684,00 |
| 31.12.2024 | 7,29 | 7,43 | 7,24 | 7,24 | 0,00% | 1.447.895,00 |
| 30.12.2024 | 7,21 | 7,31 | 6,93 | 7,24 | -0,69% | 1.597.455,00 |
| 27.12.2024 | 7,26 | 7,35 | 7,18 | 7,29 | -0,55% | 2.001.053,00 |
| 26.12.2024 | 7,28 | 7,39 | 7,20 | 7,33 | -0,41% | 1.364.284,00 |
| 24.12.2024 | 7,29 | 7,37 | 7,18 | 7,36 | 1,24% | 802.267,00 |
| 23.12.2024 | 7,40 | 7,46 | 7,14 | 7,27 | 0,55% | 1.564.848,00 |
| 20.12.2024 | 6,97 | 7,44 | 6,95 | 7,23 | 1,12% | 6.310.855,00 |
| 19.12.2024 | 7,36 | 7,51 | 7,12 | 7,15 | -1,52% | 2.508.744,00 |
| 18.12.2024 | 7,70 | 7,79 | 7,16 | 7,26 | -5,35% | 2.843.300,00 |
| 17.12.2024 | 7,99 | 7,99 | 7,62 | 7,67 | -3,52% | 1.678.907,00 |
| 16.12.2024 | 7,67 | 8,01 | 7,66 | 7,95 | 3,11% | 2.064.344,00 |
| 13.12.2024 | 7,96 | 7,99 | 7,56 | 7,71 | -2,77% | 2.029.106,00 |
| 12.12.2024 | 7,90 | 8,00 | 7,82 | 7,93 | -0,25% | 1.011.146,00 |
| 11.12.2024 | 7,97 | 8,05 | 7,88 | 7,95 | 1,27% | 2.402.645,00 |
| 10.12.2024 | 7,82 | 7,98 | 7,77 | 7,85 | -0,38% | 2.044.583,00 |
| 09.12.2024 | 7,88 | 7,95 | 7,78 | 7,88 | 0,77% | 1.046.402,00 |
| 06.12.2024 | 7,86 | 7,93 | 7,72 | 7,82 | 0,51% | 1.459.664,00 |
| 05.12.2024 | 7,88 | 7,91 | 7,63 | 7,78 | -1,52% | 1.703.588,00 |
| 04.12.2024 | 7,86 | 8,12 | 7,78 | 7,90 | 1,28% | 1.415.771,00 |
| 03.12.2024 | 8,05 | 8,16 | 7,73 | 7,80 | -3,11% | 1.378.242,00 |
| 02.12.2024 | 8,09 | 8,10 | 7,92 | 8,05 | -0,12% | 1.786.676,00 |
| 29.11.2024 | 8,20 | 8,23 | 8,03 | 8,06 | -0,98% | 914.029,00 |
| 27.11.2024 | 8,24 | 8,30 | 8,06 | 8,14 | -0,73% | 1.005.702,00 |
| 26.11.2024 | 8,16 | 8,27 | 8,08 | 8,20 | 0,49% | 1.648.730,00 |
| 25.11.2024 | 8,25 | 8,34 | 8,11 | 8,16 | 1,37% | 2.118.305,00 |
| 22.11.2024 | 7,73 | 8,09 | 7,66 | 8,05 | 4,68% | 2.425.001,00 |
| 21.11.2024 | 7,50 | 7,70 | 7,39 | 7,69 | 2,40% | 1.653.415,00 |
| 20.11.2024 | 7,77 | 7,82 | 7,49 | 7,51 | -3,22% | 1.069.269,00 |
| 19.11.2024 | 7,27 | 7,77 | 7,21 | 7,76 | 6,45% | 1.869.774,00 |
| 18.11.2024 | 7,22 | 7,39 | 7,13 | 7,29 | 0,55% | 1.508.142,00 |
| 15.11.2024 | 7,29 | 7,42 | 7,18 | 7,25 | -0,14% | 1.655.979,00 |
| 14.11.2024 | 7,47 | 7,48 | 7,20 | 7,26 | -3,07% | 1.928.395,00 |
| 13.11.2024 | 7,80 | 7,90 | 7,44 | 7,49 | -2,22% | 1.519.010,00 |
| 12.11.2024 | 7,93 | 7,97 | 7,58 | 7,66 | -4,13% | 2.079.632,00 |
| 11.11.2024 | 7,73 | 8,10 | 7,66 | 7,99 | 5,41% | 3.975.274,00 |
| 08.11.2024 | 8,78 | 8,80 | 7,46 | 7,58 | -5,84% | 4.480.828,00 |
| 07.11.2024 | 7,87 | 8,09 | 7,80 | 8,05 | 2,29% | 3.780.905,00 |
| 06.11.2024 | 7,80 | 7,95 | 7,66 | 7,87 | 4,93% | 2.549.423,00 |
| 05.11.2024 | 7,48 | 7,57 | 7,45 | 7,50 | 0,27% | 2.556.040,00 |
| 04.11.2024 | 7,14 | 7,55 | 7,10 | 7,48 | 3,89% | 2.376.859,00 |
| 01.11.2024 | 7,30 | 7,40 | 7,14 | 7,20 | -0,14% | 1.430.852,00 |
| 31.10.2024 | 7,27 | 7,34 | 7,09 | 7,21 | -2,17% | 1.904.508,00 |
| 30.10.2024 | 7,14 | 7,42 | 7,14 | 7,37 | 1,52% | 1.536.760,00 |
| 29.10.2024 | 7,25 | 7,31 | 7,13 | 7,26 | 0,69% | 1.186.518,00 |
| 28.10.2024 | 7,18 | 7,25 | 7,05 | 7,21 | 1,55% | 1.371.634,00 |
| 25.10.2024 | 7,30 | 7,40 | 6,98 | 7,10 | -2,07% | 2.031.282,00 |
| 24.10.2024 | 7,11 | 7,25 | 7,04 | 7,25 | 2,55% | 1.584.385,00 |
| 23.10.2024 | 7,00 | 7,14 | 6,98 | 7,07 | -0,42% | 1.871.469,00 |
| 22.10.2024 | 6,99 | 7,13 | 6,89 | 7,10 | 1,14% | 1.338.878,00 |
| 21.10.2024 | 7,16 | 7,23 | 6,96 | 7,02 | -1,82% | 1.365.911,00 |
| 18.10.2024 | 7,08 | 7,25 | 6,97 | 7,15 | 1,27% | 1.391.259,00 |
| 17.10.2024 | 7,12 | 7,12 | 6,98 | 7,06 | -0,42% | 1.001.611,00 |
| 16.10.2024 | 7,03 | 7,15 | 6,96 | 7,09 | 1,87% | 1.213.243,00 |
| 15.10.2024 | 6,98 | 7,08 | 6,89 | 6,96 | -1,14% | 1.525.355,00 |