7,290$
-0,95%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2024 | 7,25 | 7,39 | 7,21 | 7,29 | -0,95% | 220.204,00 |
| 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% | 1.554.837,00 |
| 20.12.2024 | 6,97 | 7,44 | 6,95 | 7,23 | 1,12% | 6.310.855,00 |
| 19.12.2024 | 7,35 | 7,51 | 7,12 | 7,15 | -1,52% | 1.965.208,00 |
| 18.12.2024 | 7,69 | 7,79 | 7,16 | 7,26 | -5,35% | 2.832.702,00 |
| 17.12.2024 | 7,99 | 7,99 | 7,62 | 7,67 | -3,52% | 1.678.907,00 |
| 16.12.2024 | 7,68 | 8,01 | 7,66 | 7,95 | 3,11% | 1.696.361,00 |
| 13.12.2024 | 7,96 | 7,99 | 7,56 | 7,71 | -2,77% | 2.029.106,00 |
| 12.12.2024 | 7,92 | 8,00 | 7,82 | 7,93 | -0,25% | 1.011.111,00 |
| 11.12.2024 | 7,94 | 8,05 | 7,88 | 7,95 | 1,27% | 2.193.946,00 |
| 10.12.2024 | 7,81 | 7,98 | 7,77 | 7,85 | -0,38% | 1.079.414,00 |
| 09.12.2024 | 7,91 | 7,95 | 7,78 | 7,88 | 0,77% | 1.046.361,00 |
| 06.12.2024 | 7,86 | 7,93 | 7,72 | 7,82 | 0,51% | 1.459.664,00 |
| 05.12.2024 | 7,90 | 7,91 | 7,63 | 7,78 | -1,52% | 1.534.976,00 |
| 04.12.2024 | 7,89 | 8,12 | 7,78 | 7,90 | 1,28% | 1.413.268,00 |
| 03.12.2024 | 8,01 | 8,16 | 7,73 | 7,80 | -3,11% | 1.316.282,00 |
| 02.12.2024 | 8,09 | 8,10 | 7,92 | 8,05 | -0,12% | 1.786.609,00 |
| 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 | 8,15 | 8,27 | 8,08 | 8,20 | 0,49% | 1.647.554,00 |
| 25.11.2024 | 8,23 | 8,34 | 8,11 | 8,16 | 1,37% | 2.117.208,00 |
| 22.11.2024 | 7,73 | 8,09 | 7,66 | 8,05 | 4,55% | 2.425.001,00 |
| 21.11.2024 | 7,55 | 7,70 | 7,40 | 7,70 | 2,53% | 290.870,00 |
| 20.11.2024 | 7,76 | 7,82 | 7,49 | 7,51 | -3,22% | 1.069.163,00 |
| 19.11.2024 | 7,28 | 7,77 | 7,21 | 7,76 | 6,45% | 1.868.124,00 |
| 18.11.2024 | 7,30 | 7,39 | 7,13 | 7,29 | 0,55% | 1.508.116,00 |
| 15.11.2024 | 7,29 | 7,42 | 7,18 | 7,25 | -0,14% | 1.655.979,00 |
| 14.11.2024 | 7,46 | 7,48 | 7,20 | 7,26 | -3,07% | 1.928.276,00 |
| 13.11.2024 | 7,80 | 7,90 | 7,44 | 7,49 | -2,22% | 1.516.175,00 |
| 12.11.2024 | 7,92 | 7,97 | 7,58 | 7,66 | -4,13% | 2.072.267,00 |
| 11.11.2024 | 7,73 | 8,10 | 7,66 | 7,99 | 5,41% | 3.975.010,00 |
| 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% | 3.690.853,00 |
| 06.11.2024 | 7,80 | 7,95 | 7,66 | 7,87 | 4,93% | 2.548.472,00 |
| 05.11.2024 | 7,48 | 7,57 | 7,45 | 7,50 | 0,27% | 1.327.363,00 |
| 04.11.2024 | 7,14 | 7,55 | 7,10 | 7,48 | 3,89% | 2.376.565,00 |
| 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% | 1.904.500,00 |
| 30.10.2024 | 7,14 | 7,42 | 7,14 | 7,37 | 1,52% | 1.535.801,00 |
| 29.10.2024 | 7,25 | 7,31 | 7,13 | 7,26 | 0,69% | 1.184.103,00 |
| 28.10.2024 | 7,18 | 7,25 | 7,05 | 7,21 | 1,55% | 1.371.548,00 |
| 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% | 1.584.272,00 |
| 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% | 1.338.850,00 |
| 21.10.2024 | 7,16 | 7,23 | 6,96 | 7,02 | -1,82% | 1.363.857,00 |
| 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% | 1.001.595,00 |
| 16.10.2024 | 7,03 | 7,15 | 6,96 | 7,09 | 1,87% | 1.213.153,00 |
| 15.10.2024 | 6,98 | 7,08 | 6,89 | 6,96 | -1,14% | 1.525.355,00 |
| 14.10.2024 | 7,12 | 7,18 | 7,00 | 7,04 | -1,26% | 543.982,00 |
| 11.10.2024 | 6,92 | 7,18 | 6,92 | 7,13 | 3,03% | 1.019.885,00 |
| 10.10.2024 | 6,76 | 6,92 | 6,66 | 6,92 | 1,02% | 833.943,00 |
| 09.10.2024 | 6,80 | 6,96 | 6,75 | 6,85 | 0,15% | 1.021.544,00 |
| 08.10.2024 | 6,81 | 6,88 | 6,70 | 6,84 | 1,48% | 1.104.060,00 |
| 07.10.2024 | 6,88 | 6,90 | 6,72 | 6,74 | -2,60% | 2.167.189,00 |
| 04.10.2024 | 6,96 | 7,00 | 6,85 | 6,92 | 1,62% | 841.145,00 |
| 03.10.2024 | 6,75 | 6,93 | 6,74 | 6,81 | 0,29% | 953.598,00 |
| 02.10.2024 | 6,77 | 6,91 | 6,77 | 6,79 | -1,02% | 925.095,00 |
| 01.10.2024 | 7,11 | 7,11 | 6,70 | 6,86 | -3,79% | 1.519.149,00 |
| 30.09.2024 | 7,09 | 7,23 | 7,04 | 7,13 | 0,28% | 1.809.584,00 |
| 27.09.2024 | 7,20 | 7,27 | 7,01 | 7,11 | -0,14% | 1.587.370,00 |
| 26.09.2024 | 7,17 | 7,23 | 7,09 | 7,12 | 1,57% | 1.017.895,00 |
| 25.09.2024 | 7,13 | 7,18 | 7,01 | 7,01 | -2,09% | 1.143.864,00 |
| 24.09.2024 | 7,11 | 7,20 | 7,01 | 7,16 | 1,42% | 1.292.391,00 |
| 23.09.2024 | 7,06 | 7,08 | 6,92 | 7,06 | 0,71% | 1.300.927,00 |
| 20.09.2024 | 7,04 | 7,10 | 6,91 | 7,01 | -1,27% | 4.738.881,00 |
| 19.09.2024 | 7,23 | 7,28 | 7,06 | 7,10 | 1,28% | 1.016.180,00 |
| 18.09.2024 | 6,95 | 7,23 | 6,79 | 7,01 | 1,45% | 1.578.245,00 |
| 17.09.2024 | 6,71 | 6,94 | 6,65 | 6,91 | 4,07% | 2.379.252,00 |
| 16.09.2024 | 6,80 | 6,88 | 6,62 | 6,64 | -2,21% | 1.354.057,00 |
| 13.09.2024 | 6,77 | 6,80 | 6,68 | 6,79 | 1,95% | 1.122.762,00 |
| 12.09.2024 | 6,54 | 6,74 | 6,47 | 6,66 | 2,15% | 1.157.061,00 |
| 11.09.2024 | 6,38 | 6,57 | 6,22 | 6,52 | 1,24% | 1.491.856,00 |
| 10.09.2024 | 6,48 | 6,54 | 6,35 | 6,44 | -0,62% | 1.623.326,00 |
| 09.09.2024 | 6,47 | 6,68 | 6,44 | 6,48 | 0,62% | 1.547.805,00 |
| 06.09.2024 | 6,65 | 6,76 | 6,40 | 6,44 | -3,74% | 1.757.400,00 |
| 05.09.2024 | 6,84 | 6,93 | 6,66 | 6,69 | -0,89% | 763.613,00 |
| 04.09.2024 | 6,74 | 6,90 | 6,69 | 6,75 | -0,44% | 1.035.094,00 |
| 03.09.2024 | 6,97 | 7,03 | 6,72 | 6,78 | -4,10% | 2.016.961,00 |
| 30.08.2024 | 7,11 | 7,17 | 6,96 | 7,07 | 0,43% | 1.431.162,00 |
| 29.08.2024 | 7,16 | 7,18 | 7,02 | 7,04 | -1,26% | 1.365.348,00 |
| 28.08.2024 | 7,16 | 7,27 | 7,06 | 7,13 | -1,11% | 1.040.491,00 |
| 27.08.2024 | 7,17 | 7,30 | 7,10 | 7,21 | -0,41% | 1.040.974,00 |
| 26.08.2024 | 7,41 | 7,41 | 7,19 | 7,24 | -1,90% | 981.907,00 |
| 23.08.2024 | 7,24 | 7,52 | 7,18 | 7,38 | 2,93% | 1.676.964,00 |
| 22.08.2024 | 7,27 | 7,35 | 7,17 | 7,17 | -1,38% | 1.498.479,00 |
| 21.08.2024 | 7,36 | 7,43 | 7,13 | 7,27 | 0,00% | 1.275.430,00 |
| 20.08.2024 | 7,44 | 7,51 | 7,25 | 7,27 | -2,94% | 1.497.560,00 |
| 19.08.2024 | 7,20 | 7,52 | 7,20 | 7,49 | 4,17% | 2.320.430,00 |
| 16.08.2024 | 7,23 | 7,34 | 7,01 | 7,19 | -0,42% | 2.278.672,00 |
| 15.08.2024 | 7,26 | 7,29 | 7,05 | 7,22 | 1,83% | 2.173.658,00 |
| 14.08.2024 | 7,25 | 7,39 | 6,98 | 7,09 | -1,94% | 2.112.315,00 |
| 13.08.2024 | 7,01 | 7,40 | 7,00 | 7,23 | 4,48% | 4.424.223,00 |
| 12.08.2024 | 6,32 | 7,19 | 6,30 | 6,92 | 10,02% | 5.312.361,00 |
| 09.08.2024 | 7,11 | 7,70 | 6,19 | 6,29 | 10,74% | 8.719.634,00 |
| 08.08.2024 | 5,70 | 5,86 | 5,60 | 5,68 | 0,53% | 3.443.463,00 |
| 07.08.2024 | 5,99 | 6,08 | 5,58 | 5,65 | -3,58% | 2.895.275,00 |
| 06.08.2024 | 5,79 | 5,90 | 5,72 | 5,86 | 0,69% | 2.100.502,00 |