10,595$
-0,70%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,51 | 10,76 | 10,51 | 10,59 | -0,75% | 433.138,00 |
| 09.03.2026 | 10,42 | 10,70 | 10,12 | 10,67 | 0,85% | 68.674,00 |
| 06.03.2026 | 10,69 | 10,74 | 10,25 | 10,58 | -2,76% | 68.674,00 |
| 05.03.2026 | 10,75 | 10,95 | 10,59 | 10,88 | 0,37% | 2.013.497,00 |
| 04.03.2026 | 10,59 | 10,89 | 10,56 | 10,84 | 2,65% | 2.413.535,00 |
| 03.03.2026 | 10,65 | 10,83 | 10,34 | 10,56 | -1,95% | 3.449.467,00 |
| 02.03.2026 | 10,60 | 10,94 | 10,55 | 10,77 | 0,37% | 3.230.998,00 |
| 27.02.2026 | 10,68 | 10,85 | 10,57 | 10,73 | -1,11% | 3.198.314,00 |
| 26.02.2026 | 10,80 | 11,00 | 10,76 | 10,85 | 1,78% | 3.332.537,00 |
| 25.02.2026 | 10,69 | 10,85 | 10,62 | 10,66 | 0,28% | 2.922.742,00 |
| 24.02.2026 | 10,34 | 10,78 | 10,34 | 10,63 | 2,41% | 3.068.173,00 |
| 23.02.2026 | 10,35 | 10,45 | 10,24 | 10,38 | -1,24% | 2.489.427,00 |
| 20.02.2026 | 10,60 | 10,74 | 10,50 | 10,51 | -1,13% | 2.584.893,00 |
| 19.02.2026 | 11,02 | 11,06 | 10,56 | 10,63 | -4,41% | 3.576.557,00 |
| 18.02.2026 | 11,28 | 11,62 | 10,88 | 11,12 | 8,59% | 6.378.396,00 |
| 17.02.2026 | 10,10 | 10,28 | 10,01 | 10,24 | -0,10% | 2.790.369,00 |
| 13.02.2026 | 10,25 | 10,36 | 10,13 | 10,25 | 0,79% | 1.865.724,00 |
| 12.02.2026 | 10,34 | 10,45 | 10,01 | 10,17 | -1,74% | 2.231.969,00 |
| 11.02.2026 | 10,75 | 10,79 | 10,33 | 10,35 | -3,99% | 1.341.216,00 |
| 10.02.2026 | 10,68 | 10,87 | 10,68 | 10,78 | 1,22% | 1.139.674,00 |
| 09.02.2026 | 10,72 | 10,79 | 10,60 | 10,65 | -1,21% | 1.450.343,00 |
| 06.02.2026 | 10,65 | 10,84 | 10,59 | 10,78 | 1,89% | 1.955.472,00 |
| 05.02.2026 | 10,58 | 10,64 | 10,44 | 10,58 | 0,47% | 1.631.489,00 |
| 04.02.2026 | 10,47 | 10,56 | 10,40 | 10,53 | 0,96% | 1.846.294,00 |
| 03.02.2026 | 10,41 | 10,53 | 10,25 | 10,43 | -0,95% | 1.664.568,00 |
| 02.02.2026 | 10,42 | 10,76 | 10,34 | 10,53 | 0,96% | 1.906.426,00 |
| 30.01.2026 | 10,15 | 10,45 | 10,15 | 10,43 | 1,86% | 3.507.162,00 |
| 29.01.2026 | 10,18 | 10,30 | 10,13 | 10,24 | 1,09% | 1.243.293,00 |
| 28.01.2026 | 10,15 | 10,26 | 10,11 | 10,13 | -0,39% | 1.197.033,00 |
| 27.01.2026 | 10,28 | 10,35 | 10,09 | 10,17 | -1,17% | 983.003,00 |
| 26.01.2026 | 10,19 | 10,32 | 10,10 | 10,29 | 0,68% | 1.867.742,00 |
| 23.01.2026 | 10,32 | 10,47 | 10,13 | 10,22 | -1,26% | 1.162.066,00 |
| 22.01.2026 | 10,24 | 10,45 | 10,24 | 10,35 | 1,57% | 1.520.165,00 |
| 21.01.2026 | 10,04 | 10,28 | 10,03 | 10,19 | 2,00% | 1.815.875,00 |
| 20.01.2026 | 10,38 | 10,42 | 9,98 | 9,99 | -4,95% | 2.102.185,00 |
| 16.01.2026 | 10,71 | 10,75 | 10,50 | 10,51 | -2,14% | 1.416.218,00 |
| 15.01.2026 | 10,60 | 10,82 | 10,60 | 10,74 | 0,85% | 1.488.775,00 |
| 14.01.2026 | 10,57 | 10,65 | 10,49 | 10,65 | 1,14% | 1.556.279,00 |
| 13.01.2026 | 10,59 | 10,67 | 10,50 | 10,53 | -0,57% | 1.434.125,00 |
| 12.01.2026 | 10,43 | 10,63 | 10,43 | 10,59 | -0,09% | 1.342.600,00 |
| 09.01.2026 | 10,50 | 10,60 | 10,40 | 10,60 | 1,24% | 1.411.563,00 |
| 08.01.2026 | 10,10 | 10,47 | 10,08 | 10,47 | 2,65% | 1.433.298,00 |
| 07.01.2026 | 10,15 | 10,20 | 9,91 | 10,20 | 0,59% | 1.996.458,00 |
| 06.01.2026 | 10,00 | 10,17 | 9,82 | 10,14 | 0,60% | 3.550.999,00 |
| 05.01.2026 | 10,38 | 10,53 | 10,07 | 10,08 | -2,42% | 2.382.033,00 |