1,650$
-2,08%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,72 | 1,75 | 1,67 | 1,69 | -4,80% | 722.749,00 |
| 05.03.2026 | 1,78 | 1,83 | 1,73 | 1,77 | -1,67% | 60.058,00 |
| 04.03.2026 | 1,73 | 1,81 | 1,73 | 1,80 | 3,45% | 70.372,00 |
| 03.03.2026 | 1,72 | 1,76 | 1,66 | 1,74 | -2,25% | 147.448,00 |
| 02.03.2026 | 1,73 | 1,81 | 1,70 | 1,78 | 0,00% | 82.544,00 |
| 27.02.2026 | 1,76 | 1,81 | 1,76 | 1,78 | -2,73% | 93.837,00 |
| 26.02.2026 | 1,77 | 1,83 | 1,76 | 1,83 | 1,95% | 104.556,00 |
| 25.02.2026 | 1,73 | 1,82 | 1,71 | 1,80 | 4,97% | 132.041,00 |
| 24.02.2026 | 1,67 | 1,74 | 1,63 | 1,71 | 2,40% | 210.055,00 |
| 23.02.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -2,34% | 67.967,00 |
| 20.02.2026 | 1,77 | 1,83 | 1,70 | 1,71 | -4,47% | 120.048,00 |
| 19.02.2026 | 1,78 | 1,82 | 1,76 | 1,79 | -1,10% | 96.823,00 |
| 18.02.2026 | 1,79 | 1,84 | 1,75 | 1,81 | 1,12% | 86.269,00 |
| 17.02.2026 | 1,79 | 1,82 | 1,74 | 1,79 | -1,65% | 96.949,00 |
| 13.02.2026 | 1,80 | 1,87 | 1,77 | 1,82 | 1,68% | 55.177,00 |
| 12.02.2026 | 1,89 | 1,89 | 1,78 | 1,79 | -4,79% | 93.783,00 |
| 11.02.2026 | 1,92 | 1,98 | 1,83 | 1,88 | -2,59% | 280.346,00 |
| 10.02.2026 | 1,91 | 2,02 | 1,88 | 1,93 | 0,00% | 260.866,00 |
| 09.02.2026 | 1,79 | 1,97 | 1,76 | 1,93 | 7,82% | 341.007,00 |
| 06.02.2026 | 1,62 | 1,82 | 1,61 | 1,79 | 9,82% | 412.596,00 |
| 05.02.2026 | 1,63 | 1,67 | 1,56 | 1,63 | -1,81% | 606.445,00 |
| 04.02.2026 | 1,61 | 1,68 | 1,58 | 1,66 | 3,75% | 313.164,00 |
| 03.02.2026 | 1,69 | 1,71 | 1,58 | 1,60 | -5,33% | 462.918,00 |
| 02.02.2026 | 1,75 | 1,76 | 1,68 | 1,69 | -3,98% | 209.685,00 |
| 30.01.2026 | 1,79 | 1,82 | 1,73 | 1,76 | -2,76% | 278.630,00 |
| 29.01.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -3,72% | 165.148,00 |
| 28.01.2026 | 1,89 | 1,97 | 1,85 | 1,88 | -3,09% | 134.328,00 |
| 27.01.2026 | 1,86 | 1,96 | 1,84 | 1,94 | 3,74% | 97.753,00 |
| 26.01.2026 | 1,91 | 1,91 | 1,85 | 1,87 | -2,09% | 113.316,00 |
| 23.01.2026 | 1,98 | 2,00 | 1,91 | 1,91 | -4,50% | 65.351,00 |
| 22.01.2026 | 1,86 | 2,01 | 1,86 | 2,00 | 8,11% | 146.464,00 |
| 21.01.2026 | 1,80 | 1,87 | 1,78 | 1,85 | 0,54% | 172.445,00 |
| 20.01.2026 | 1,85 | 1,91 | 1,83 | 1,84 | -2,13% | 115.432,00 |
| 16.01.2026 | 1,92 | 1,95 | 1,88 | 1,88 | -1,57% | 118.579,00 |
| 15.01.2026 | 1,96 | 1,96 | 1,91 | 1,91 | -1,55% | 88.549,00 |
| 14.01.2026 | 1,98 | 1,98 | 1,92 | 1,94 | -1,02% | 116.041,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,95 | 1,96 | -2,00% | 106.360,00 |
| 12.01.2026 | 1,98 | 2,02 | 1,97 | 2,00 | 0,50% | 113.746,00 |
| 09.01.2026 | 2,02 | 2,05 | 1,96 | 1,99 | -1,97% | 98.826,00 |
| 08.01.2026 | 1,99 | 2,04 | 1,97 | 2,03 | 1,00% | 142.003,00 |
| 07.01.2026 | 2,00 | 2,05 | 1,99 | 2,01 | -0,99% | 66.430,00 |
| 06.01.2026 | 1,96 | 2,05 | 1,95 | 2,03 | 3,57% | 101.341,00 |
| 05.01.2026 | 1,87 | 2,01 | 1,85 | 1,96 | 5,95% | 240.255,00 |