Penguin Solutions Inc
[WKN: A2DSNQ | ISIN: KYG8232Y1017]
Aktienkurse
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