19,180$
0,63%
Echtzeit-Aktienkurs Penguin Solutions Inc
Bid:
Ask:
Aktienkurse zur Penguin Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,12 | 19,24 | 18,90 | 19,18 | 0,63% | 23.832,00 |
| 04.06.2025 | 19,37 | 19,37 | 19,02 | 19,06 | -0,88% | 44.842,00 |
| 03.06.2025 | 18,28 | 19,28 | 18,28 | 19,23 | 5,89% | 78.538,00 |
| 02.06.2025 | 17,83 | 18,38 | 17,74 | 18,16 | 2,31% | 35.306,00 |
| 30.05.2025 | 17,56 | 17,89 | 17,51 | 17,75 | -0,95% | 68.336,00 |
| 29.05.2025 | 18,23 | 18,28 | 17,84 | 17,92 | -0,33% | 41.164,00 |
| 28.05.2025 | 18,35 | 18,35 | 17,94 | 17,98 | -1,86% | 51.769,00 |
| 27.05.2025 | 18,17 | 18,54 | 17,82 | 18,32 | 3,88% | 64.702,00 |
| 23.05.2025 | 18,03 | 18,03 | 17,48 | 17,64 | -2,19% | 66.179,00 |
| 22.05.2025 | 18,28 | 18,29 | 18,00 | 18,03 | -0,28% | 64.203,00 |
| 21.05.2025 | 18,68 | 18,73 | 18,04 | 18,08 | -4,08% | 84.348,00 |
| 20.05.2025 | 18,75 | 18,93 | 18,61 | 18,85 | 0,69% | 61.331,00 |
| 19.05.2025 | 18,84 | 18,93 | 18,58 | 18,72 | -1,86% | 36.180,00 |
| 16.05.2025 | 19,21 | 19,37 | 19,05 | 19,07 | -0,86% | 55.711,00 |
| 15.05.2025 | 19,50 | 19,51 | 19,06 | 19,24 | -1,38% | 79.317,00 |
| 14.05.2025 | 19,55 | 19,81 | 19,31 | 19,51 | 0,54% | 99.409,00 |
| 13.05.2025 | 19,00 | 19,67 | 19,00 | 19,41 | 2,67% | 74.004,00 |
| 12.05.2025 | 18,70 | 19,17 | 18,45 | 18,90 | 7,39% | 130.975,00 |
| 09.05.2025 | 18,13 | 18,21 | 17,47 | 17,60 | -1,46% | 115.938,00 |
| 08.05.2025 | 17,81 | 18,24 | 17,70 | 17,86 | 1,48% | 48.086,00 |
| 07.05.2025 | 17,55 | 17,62 | 17,21 | 17,60 | 1,15% | 74.301,00 |
| 06.05.2025 | 16,94 | 17,48 | 16,76 | 17,40 | 0,99% | 45.007,00 |
| 05.05.2025 | 17,27 | 17,52 | 17,20 | 17,23 | -1,26% | 32.305,00 |
| 02.05.2025 | 17,59 | 17,59 | 17,21 | 17,45 | 3,32% | 52.899,00 |
| 01.05.2025 | 17,38 | 17,42 | 16,89 | 16,89 | -1,05% | 63.337,00 |
| 30.04.2025 | 16,41 | 17,15 | 16,30 | 17,07 | 0,83% | 41.146,00 |
| 29.04.2025 | 17,07 | 17,28 | 16,90 | 16,93 | -2,08% | 31.591,00 |
| 28.04.2025 | 17,18 | 17,33 | 16,93 | 17,29 | 0,32% | 18.914,00 |
| 25.04.2025 | 16,75 | 17,28 | 16,75 | 17,23 | 1,44% | 53.967,00 |
| 24.04.2025 | 16,57 | 17,10 | 16,57 | 16,99 | 4,11% | 96.058,00 |
| 23.04.2025 | 16,79 | 16,90 | 16,19 | 16,32 | 3,36% | 90.272,00 |
| 22.04.2025 | 15,89 | 16,17 | 15,67 | 15,79 | 0,45% | 79.634,00 |
| 21.04.2025 | 15,66 | 15,87 | 15,40 | 15,72 | -1,01% | 50.229,00 |
| 17.04.2025 | 16,48 | 16,48 | 15,85 | 15,88 | -3,49% | 114.617,00 |
| 16.04.2025 | 16,80 | 16,80 | 15,94 | 16,46 | -3,66% | 91.615,00 |
| 15.04.2025 | 17,05 | 17,26 | 16,79 | 17,08 | 0,77% | 55.318,00 |
| 14.04.2025 | 17,14 | 17,22 | 16,40 | 16,95 | 2,48% | 56.702,00 |
| 11.04.2025 | 16,10 | 16,75 | 16,00 | 16,54 | 2,99% | 98.629,00 |
| 10.04.2025 | 16,02 | 16,80 | 15,46 | 16,06 | -6,57% | 121.163,00 |
| 09.04.2025 | 14,29 | 17,29 | 14,29 | 17,19 | 18,31% | 204.339,00 |
| 08.04.2025 | 15,83 | 16,10 | 14,22 | 14,53 | -5,09% | 112.682,00 |
| 07.04.2025 | 14,60 | 16,38 | 14,30 | 15,31 | 0,86% | 150.193,00 |
| 04.04.2025 | 15,90 | 15,90 | 14,19 | 15,18 | -6,12% | 244.869,00 |
| 03.04.2025 | 18,01 | 18,26 | 15,41 | 16,17 | -10,56% | 320.356,00 |
| 02.04.2025 | 16,90 | 18,19 | 16,90 | 18,08 | 4,99% | 107.084,00 |
| 01.04.2025 | 16,89 | 17,38 | 16,78 | 17,22 | -0,81% | 82.357,00 |
| 31.03.2025 | 16,88 | 17,68 | 16,51 | 17,36 | -0,57% | 70.099,00 |
| 28.03.2025 | 18,10 | 18,10 | 17,07 | 17,46 | -4,28% | 53.505,00 |
| 27.03.2025 | 18,53 | 18,66 | 18,17 | 18,24 | -3,70% | 34.376,00 |
| 26.03.2025 | 19,31 | 19,31 | 18,55 | 18,94 | -1,92% | 32.687,00 |
| 25.03.2025 | 19,58 | 19,63 | 19,25 | 19,31 | -1,59% | 32.351,00 |
| 24.03.2025 | 19,70 | 20,00 | 19,52 | 19,62 | 2,35% | 31.690,00 |
| 21.03.2025 | 18,82 | 19,32 | 18,30 | 19,17 | -2,94% | 61.173,00 |
| 20.03.2025 | 19,33 | 19,90 | 19,33 | 19,75 | 1,54% | 56.738,00 |
| 19.03.2025 | 19,32 | 19,71 | 19,05 | 19,45 | 1,40% | 37.068,00 |
| 18.03.2025 | 19,02 | 19,56 | 18,78 | 19,18 | 1,60% | 80.343,00 |
| 17.03.2025 | 18,17 | 18,97 | 17,99 | 18,88 | 7,70% | 70.320,00 |
| 14.03.2025 | 17,26 | 17,71 | 17,01 | 17,53 | 5,22% | 75.563,00 |
| 13.03.2025 | 16,79 | 17,12 | 16,34 | 16,66 | -0,77% | 45.567,00 |
| 12.03.2025 | 17,08 | 17,09 | 16,56 | 16,79 | 0,96% | 62.275,00 |
| 11.03.2025 | 16,82 | 16,91 | 16,15 | 16,63 | -2,06% | 130.150,00 |
| 10.03.2025 | 17,68 | 17,97 | 16,42 | 16,98 | -7,11% | 62.700,00 |
| 07.03.2025 | 18,09 | 18,36 | 17,65 | 18,28 | 1,16% | 76.619,00 |
| 06.03.2025 | 18,42 | 18,59 | 17,90 | 18,07 | -4,62% | 54.014,00 |
| 05.03.2025 | 18,55 | 19,02 | 18,29 | 18,95 | 2,52% | 56.758,00 |
| 04.03.2025 | 18,66 | 18,90 | 18,29 | 18,48 | -1,75% | 112.979,00 |
| 03.03.2025 | 20,18 | 20,21 | 18,65 | 18,81 | -5,64% | 69.014,00 |
| 28.02.2025 | 19,34 | 19,95 | 19,27 | 19,94 | 2,13% | 69.529,00 |
| 27.02.2025 | 21,20 | 21,20 | 19,52 | 19,52 | -6,38% | 59.446,00 |
| 26.02.2025 | 20,71 | 21,12 | 20,70 | 20,85 | 1,86% | 47.534,00 |
| 25.02.2025 | 20,63 | 20,77 | 19,80 | 20,47 | -1,96% | 80.080,00 |
| 24.02.2025 | 21,31 | 21,31 | 20,88 | 20,88 | -2,16% | 34.855,00 |
| 21.02.2025 | 22,20 | 22,23 | 21,32 | 21,34 | -3,48% | 99.945,00 |
| 20.02.2025 | 22,26 | 22,45 | 21,85 | 22,11 | -0,58% | 47.280,00 |
| 19.02.2025 | 22,26 | 22,40 | 22,01 | 22,24 | 0,04% | 44.715,00 |
| 18.02.2025 | 21,80 | 22,67 | 21,80 | 22,23 | 3,20% | 76.608,00 |
| 14.02.2025 | 20,47 | 21,57 | 20,47 | 21,54 | 4,41% | 63.613,00 |
| 13.02.2025 | 20,47 | 20,73 | 20,38 | 20,63 | 0,51% | 34.207,00 |
| 12.02.2025 | 20,58 | 20,90 | 20,46 | 20,53 | -1,46% | 41.993,00 |
| 11.02.2025 | 21,19 | 21,47 | 20,78 | 20,83 | -1,75% | 28.034,00 |
| 10.02.2025 | 20,79 | 21,22 | 20,79 | 21,20 | 2,12% | 28.402,00 |
| 07.02.2025 | 20,92 | 20,97 | 20,47 | 20,76 | -0,53% | 43.952,00 |
| 06.02.2025 | 20,93 | 20,93 | 20,57 | 20,87 | -0,24% | 32.623,00 |
| 05.02.2025 | 20,69 | 21,13 | 20,32 | 20,92 | 4,00% | 46.370,00 |
| 04.02.2025 | 20,13 | 20,23 | 20,00 | 20,12 | 0,47% | 48.255,00 |
| 03.02.2025 | 19,21 | 20,44 | 19,20 | 20,02 | -1,18% | 87.937,00 |
| 31.01.2025 | 19,84 | 20,99 | 19,84 | 20,26 | 1,10% | 60.475,00 |
| 30.01.2025 | 19,47 | 20,23 | 19,30 | 20,04 | 3,91% | 57.194,00 |
| 29.01.2025 | 19,32 | 19,35 | 18,70 | 19,29 | 0,76% | 55.996,00 |
| 28.01.2025 | 18,98 | 19,31 | 18,82 | 19,14 | 1,43% | 61.325,00 |
| 27.01.2025 | 19,57 | 19,64 | 18,25 | 18,87 | -8,60% | 150.762,00 |
| 24.01.2025 | 20,92 | 21,07 | 20,45 | 20,65 | -1,31% | 44.361,00 |
| 23.01.2025 | 21,34 | 21,34 | 20,64 | 20,92 | -1,90% | 53.985,00 |
| 22.01.2025 | 20,36 | 21,40 | 20,36 | 21,33 | 4,02% | 157.399,00 |
| 21.01.2025 | 20,57 | 20,71 | 20,06 | 20,50 | 0,00% | 57.884,00 |
| 17.01.2025 | 20,51 | 20,71 | 20,32 | 20,50 | 1,84% | 73.035,00 |
| 16.01.2025 | 20,15 | 20,37 | 19,73 | 20,13 | 0,90% | 61.093,00 |
| 15.01.2025 | 19,77 | 20,49 | 19,77 | 19,95 | 1,73% | 93.240,00 |
| 14.01.2025 | 19,30 | 19,66 | 18,93 | 19,61 | 1,58% | 308.024,00 |
| 13.01.2025 | 20,01 | 20,01 | 18,51 | 19,31 | -6,51% | 116.614,00 |