15,715$
0,87%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,73 | 15,92 | 15,53 | 15,71 | 0,83% | 224.272,00 |
| 07.05.2026 | 15,14 | 15,80 | 14,95 | 15,58 | 3,66% | 4.324.057,00 |
| 06.05.2026 | 14,87 | 15,29 | 13,88 | 15,03 | -3,28% | 7.385.920,00 |
| 05.05.2026 | 15,29 | 15,64 | 15,20 | 15,54 | 1,83% | 2.090.649,00 |
| 04.05.2026 | 15,48 | 15,64 | 15,06 | 15,26 | -1,74% | 4.719.496,00 |
| 01.05.2026 | 15,53 | 15,59 | 15,32 | 15,53 | 0,45% | 3.137.216,00 |
| 30.04.2026 | 15,76 | 15,79 | 15,28 | 15,46 | -1,84% | 2.687.525,00 |
| 29.04.2026 | 15,78 | 15,95 | 15,58 | 15,75 | -0,44% | 3.059.870,00 |
| 28.04.2026 | 15,73 | 15,95 | 15,59 | 15,82 | 0,51% | 3.746.829,00 |
| 27.04.2026 | 15,57 | 15,85 | 15,52 | 15,74 | 1,03% | 4.355.857,00 |
| 24.04.2026 | 15,50 | 15,63 | 15,27 | 15,58 | 1,37% | 2.760.180,00 |
| 23.04.2026 | 15,27 | 15,51 | 14,94 | 15,37 | 0,99% | 5.990.821,00 |
| 22.04.2026 | 14,85 | 15,57 | 14,77 | 15,22 | 4,03% | 8.016.588,00 |
| 21.04.2026 | 14,25 | 14,87 | 14,10 | 14,63 | 10,92% | 9.595.111,00 |
| 20.04.2026 | 12,84 | 13,20 | 12,72 | 13,19 | 2,73% | 2.846.208,00 |
| 17.04.2026 | 12,34 | 13,08 | 12,34 | 12,84 | 5,51% | 4.907.919,00 |
| 16.04.2026 | 11,88 | 12,22 | 11,86 | 12,17 | 2,44% | 2.157.492,00 |
| 15.04.2026 | 11,79 | 11,90 | 11,74 | 11,88 | 1,19% | 1.355.780,00 |
| 14.04.2026 | 11,61 | 11,80 | 11,60 | 11,74 | 1,47% | 1.720.494,00 |
| 13.04.2026 | 11,38 | 11,59 | 11,33 | 11,57 | 1,67% | 1.662.385,00 |
| 10.04.2026 | 11,44 | 11,55 | 11,36 | 11,38 | -0,26% | 1.941.395,00 |
| 09.04.2026 | 11,00 | 11,43 | 11,00 | 11,41 | 3,45% | 1.923.386,00 |
| 08.04.2026 | 11,33 | 11,44 | 10,98 | 11,03 | 0,27% | 2.705.602,00 |
| 07.04.2026 | 11,05 | 11,14 | 10,99 | 11,00 | -0,45% | 2.510.208,00 |
| 06.04.2026 | 10,86 | 11,10 | 10,86 | 11,05 | 0,18% | 2.277.193,00 |
| 02.04.2026 | 11,03 | 11,16 | 10,95 | 11,03 | -0,81% | 2.661.713,00 |
| 01.04.2026 | 11,09 | 11,15 | 10,93 | 11,12 | 0,63% | 2.174.454,00 |
| 31.03.2026 | 11,00 | 11,09 | 10,84 | 11,05 | 1,75% | 2.117.052,00 |
| 30.03.2026 | 10,90 | 11,08 | 10,79 | 10,86 | -0,09% | 2.741.951,00 |
| 27.03.2026 | 10,88 | 11,08 | 10,84 | 10,87 | -0,73% | 2.692.210,00 |
| 26.03.2026 | 10,82 | 11,06 | 10,80 | 10,95 | 0,37% | 2.634.957,00 |
| 25.03.2026 | 10,76 | 10,91 | 10,65 | 10,91 | 2,35% | 2.468.484,00 |
| 24.03.2026 | 10,48 | 10,79 | 10,47 | 10,66 | 0,85% | 2.451.601,00 |
| 23.03.2026 | 10,36 | 10,76 | 10,36 | 10,57 | 3,73% | 4.004.485,00 |
| 20.03.2026 | 10,16 | 10,32 | 10,07 | 10,19 | 0,10% | 7.981.258,00 |
| 19.03.2026 | 9,72 | 10,25 | 9,69 | 10,18 | 3,88% | 3.862.591,00 |
| 18.03.2026 | 10,37 | 10,60 | 9,79 | 9,80 | -5,50% | 4.446.906,00 |
| 17.03.2026 | 10,44 | 10,57 | 10,34 | 10,37 | 0,39% | 2.491.724,00 |
| 16.03.2026 | 10,23 | 10,51 | 10,18 | 10,33 | 1,87% | 2.842.197,00 |
| 13.03.2026 | 10,20 | 10,44 | 10,14 | 10,14 | 0,00% | 5.575.989,00 |
| 12.03.2026 | 10,34 | 10,40 | 10,04 | 10,14 | -3,15% | 3.080.974,00 |
| 11.03.2026 | 10,56 | 10,58 | 10,23 | 10,47 | -1,13% | 2.458.591,00 |
| 10.03.2026 | 10,63 | 10,77 | 10,53 | 10,59 | -0,75% | 2.577.111,00 |
| 09.03.2026 | 10,40 | 10,70 | 10,12 | 10,67 | 0,85% | 2.529.981,00 |
| 06.03.2026 | 10,69 | 10,74 | 10,25 | 10,58 | -2,76% | 2.683.945,00 |
| 05.03.2026 | 10,68 | 10,95 | 10,59 | 10,88 | 0,37% | 2.013.498,00 |
| 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 |
| 02.01.2026 | 10,62 | 10,62 | 10,27 | 10,33 | -2,27% | 1.908.447,00 |
| 31.12.2025 | 10,62 | 10,66 | 10,48 | 10,57 | -0,75% | 3.402.426,00 |
| 30.12.2025 | 10,70 | 10,74 | 10,63 | 10,65 | -0,47% | 1.477.095,00 |
| 29.12.2025 | 10,72 | 10,75 | 10,64 | 10,70 | -0,37% | 1.261.178,00 |
| 26.12.2025 | 10,62 | 10,75 | 10,61 | 10,74 | 0,94% | 1.408.942,00 |
| 24.12.2025 | 10,54 | 10,70 | 10,54 | 10,64 | 0,19% | 993.020,00 |
| 23.12.2025 | 10,63 | 10,76 | 10,59 | 10,62 | -0,09% | 1.852.189,00 |
| 22.12.2025 | 10,66 | 10,74 | 10,57 | 10,63 | 0,09% | 2.010.951,00 |
| 19.12.2025 | 10,43 | 10,62 | 10,40 | 10,62 | 1,43% | 6.121.500,00 |
| 18.12.2025 | 10,63 | 10,65 | 10,40 | 10,47 | -0,76% | 3.672.162,00 |
| 17.12.2025 | 10,33 | 10,66 | 10,33 | 10,55 | 2,13% | 3.649.155,00 |
| 16.12.2025 | 10,20 | 10,46 | 10,19 | 10,33 | 1,87% | 2.602.562,00 |
| 15.12.2025 | 10,21 | 10,32 | 10,14 | 10,14 | -0,88% | 1.714.104,00 |