2,030$
-1,93%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,07 | 2,12 | 2,02 | 2,02 | -2,42% | 81.628,00 |
| 11.12.2025 | 2,06 | 2,10 | 2,03 | 2,07 | -1,43% | 75.416,00 |
| 10.12.2025 | 2,09 | 2,14 | 2,07 | 2,10 | -2,33% | 87.687,00 |
| 09.12.2025 | 2,08 | 2,16 | 2,07 | 2,15 | 0,94% | 86.079,00 |
| 08.12.2025 | 2,06 | 2,13 | 2,01 | 2,13 | 2,90% | 112.760,00 |
| 05.12.2025 | 2,16 | 2,18 | 2,07 | 2,07 | -5,05% | 103.067,00 |
| 04.12.2025 | 2,18 | 2,19 | 2,13 | 2,18 | 0,00% | 111.549,00 |
| 03.12.2025 | 2,06 | 2,19 | 2,04 | 2,18 | 4,81% | 162.483,00 |
| 02.12.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 2,97% | 113.529,00 |
| 01.12.2025 | 2,03 | 2,05 | 2,00 | 2,02 | -2,42% | 98.936,00 |
| 28.11.2025 | 2,11 | 2,13 | 2,05 | 2,07 | -2,36% | 65.621,00 |
| 26.11.2025 | 2,03 | 2,13 | 2,01 | 2,12 | 4,43% | 173.711,00 |
| 25.11.2025 | 2,00 | 2,04 | 1,99 | 2,03 | 1,00% | 171.786,00 |
| 24.11.2025 | 1,92 | 2,03 | 1,90 | 2,01 | 5,24% | 152.111,00 |
| 21.11.2025 | 1,89 | 1,95 | 1,83 | 1,91 | 1,06% | 257.443,00 |
| 20.11.2025 | 1,92 | 2,04 | 1,86 | 1,89 | -0,53% | 332.453,00 |
| 19.11.2025 | 2,03 | 2,08 | 1,86 | 1,90 | -6,40% | 274.115,00 |
| 18.11.2025 | 2,02 | 2,08 | 2,00 | 2,03 | -0,98% | 148.432,00 |
| 17.11.2025 | 2,19 | 2,22 | 2,00 | 2,05 | -6,39% | 275.215,00 |
| 14.11.2025 | 2,17 | 2,24 | 2,17 | 2,19 | -1,71% | 159.991,00 |
| 13.11.2025 | 2,29 | 2,33 | 2,21 | 2,23 | -2,28% | 194.366,00 |
| 12.11.2025 | 2,32 | 2,35 | 2,26 | 2,28 | -1,72% | 168.526,00 |
| 11.11.2025 | 2,33 | 2,35 | 2,28 | 2,32 | -1,28% | 96.365,00 |
| 10.11.2025 | 2,32 | 2,40 | 2,29 | 2,35 | 3,07% | 128.745,00 |
| 07.11.2025 | 2,28 | 2,32 | 2,21 | 2,28 | 0,44% | 169.071,00 |
| 06.11.2025 | 2,35 | 2,35 | 2,23 | 2,27 | -3,81% | 194.091,00 |
| 05.11.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 3,06% | 94.301,00 |
| 04.11.2025 | 2,43 | 2,47 | 2,28 | 2,29 | -6,53% | 338.337,00 |
| 03.11.2025 | 2,52 | 2,56 | 2,44 | 2,45 | -4,67% | 186.318,00 |
| 31.10.2025 | 2,52 | 2,59 | 2,51 | 2,57 | 1,98% | 114.047,00 |
| 30.10.2025 | 2,56 | 2,58 | 2,49 | 2,52 | -2,33% | 193.472,00 |
| 29.10.2025 | 2,69 | 2,73 | 2,49 | 2,58 | -4,09% | 389.137,00 |
| 28.10.2025 | 2,79 | 2,82 | 2,68 | 2,69 | -3,58% | 125.719,00 |
| 27.10.2025 | 2,77 | 2,84 | 2,76 | 2,79 | 1,09% | 169.516,00 |
| 24.10.2025 | 2,76 | 2,80 | 2,73 | 2,76 | 1,47% | 110.852,00 |
| 23.10.2025 | 2,62 | 2,73 | 2,62 | 2,72 | 3,82% | 127.984,00 |
| 22.10.2025 | 2,77 | 2,78 | 2,57 | 2,62 | -6,09% | 284.066,00 |
| 21.10.2025 | 2,78 | 2,86 | 2,73 | 2,79 | -0,71% | 230.917,00 |
| 20.10.2025 | 2,69 | 2,87 | 2,68 | 2,81 | 4,46% | 214.778,00 |
| 17.10.2025 | 2,70 | 2,73 | 2,63 | 2,69 | -1,47% | 168.560,00 |
| 16.10.2025 | 2,87 | 2,92 | 2,70 | 2,73 | -4,55% | 223.745,00 |
| 15.10.2025 | 3,04 | 3,04 | 2,83 | 2,86 | -3,05% | 196.698,00 |
| 14.10.2025 | 2,90 | 3,04 | 2,83 | 2,95 | -1,01% | 201.917,00 |
| 13.10.2025 | 2,87 | 3,00 | 2,87 | 2,98 | 5,67% | 229.695,00 |
| 10.10.2025 | 3,00 | 3,05 | 2,80 | 2,82 | -6,00% | 304.142,00 |
| 09.10.2025 | 3,02 | 3,10 | 2,98 | 3,00 | -0,33% | 312.543,00 |
| 08.10.2025 | 2,91 | 3,10 | 2,91 | 3,01 | 4,15% | 516.414,00 |
| 07.10.2025 | 3,10 | 3,10 | 2,84 | 2,89 | -5,56% | 355.338,00 |
| 06.10.2025 | 2,82 | 3,13 | 2,80 | 3,06 | 8,90% | 729.003,00 |
| 03.10.2025 | 2,79 | 2,91 | 2,79 | 2,81 | 0,36% | 23.684,00 |
| 02.10.2025 | 2,74 | 2,84 | 2,73 | 2,80 | 2,94% | 160.276,00 |
| 01.10.2025 | 2,76 | 2,80 | 2,70 | 2,72 | -1,09% | 148.031,00 |
| 30.09.2025 | 2,81 | 2,83 | 2,70 | 2,75 | -2,83% | 167.877,00 |
| 29.09.2025 | 2,74 | 2,87 | 2,74 | 2,83 | 2,17% | 167.409,00 |
| 26.09.2025 | 2,74 | 2,80 | 2,69 | 2,77 | 1,09% | 90.606,00 |
| 25.09.2025 | 2,77 | 2,81 | 2,66 | 2,74 | -3,18% | 194.692,00 |
| 24.09.2025 | 2,85 | 2,93 | 2,83 | 2,83 | -0,70% | 180.862,00 |
| 23.09.2025 | 2,90 | 2,98 | 2,84 | 2,85 | -2,73% | 211.453,00 |
| 22.09.2025 | 2,89 | 2,95 | 2,83 | 2,93 | 1,03% | 148.761,00 |
| 19.09.2025 | 2,91 | 2,93 | 2,82 | 2,90 | 0,35% | 298.402,00 |
| 18.09.2025 | 2,80 | 2,96 | 2,77 | 2,89 | 5,09% | 394.287,00 |
| 17.09.2025 | 2,77 | 2,86 | 2,71 | 2,75 | -0,72% | 232.210,00 |
| 16.09.2025 | 2,74 | 2,77 | 2,67 | 2,77 | 1,09% | 187.686,00 |
| 15.09.2025 | 2,75 | 2,76 | 2,67 | 2,74 | 0,37% | 260.151,00 |
| 12.09.2025 | 2,67 | 2,81 | 2,67 | 2,73 | 1,49% | 376.126,00 |
| 11.09.2025 | 2,62 | 2,72 | 2,62 | 2,69 | 3,46% | 187.801,00 |
| 10.09.2025 | 2,70 | 2,73 | 2,60 | 2,60 | -2,99% | 248.277,00 |
| 09.09.2025 | 2,53 | 2,69 | 2,51 | 2,68 | 5,93% | 302.816,00 |
| 08.09.2025 | 2,50 | 2,57 | 2,46 | 2,53 | 1,61% | 210.964,00 |
| 05.09.2025 | 2,47 | 2,54 | 2,42 | 2,49 | 0,81% | 240.305,00 |
| 04.09.2025 | 2,48 | 2,49 | 2,42 | 2,47 | -0,80% | 270.474,00 |
| 03.09.2025 | 2,53 | 2,56 | 2,46 | 2,49 | -1,58% | 270.361,00 |
| 02.09.2025 | 2,55 | 2,60 | 2,50 | 2,53 | -1,94% | 205.852,00 |
| 29.08.2025 | 2,63 | 2,66 | 2,57 | 2,58 | -2,64% | 182.788,00 |
| 28.08.2025 | 2,69 | 2,70 | 2,63 | 2,65 | 0,38% | 124.800,00 |
| 27.08.2025 | 2,67 | 2,69 | 2,63 | 2,64 | -1,49% | 116.068,00 |
| 26.08.2025 | 2,66 | 2,69 | 2,58 | 2,68 | 1,90% | 267.561,00 |
| 25.08.2025 | 2,70 | 2,73 | 2,62 | 2,63 | -3,66% | 243.488,00 |
| 22.08.2025 | 2,60 | 2,73 | 2,58 | 2,73 | 5,81% | 134.260,00 |
| 21.08.2025 | 2,55 | 2,61 | 2,53 | 2,58 | 0,78% | 149.310,00 |
| 20.08.2025 | 2,61 | 2,63 | 2,53 | 2,56 | -1,92% | 164.770,00 |
| 19.08.2025 | 2,71 | 2,75 | 2,61 | 2,61 | -3,69% | 152.460,00 |
| 18.08.2025 | 2,65 | 2,76 | 2,65 | 2,71 | 1,50% | 236.082,00 |
| 15.08.2025 | 2,74 | 2,75 | 2,65 | 2,67 | -2,91% | 186.448,00 |
| 14.08.2025 | 2,70 | 2,78 | 2,67 | 2,75 | -1,43% | 250.838,00 |
| 13.08.2025 | 2,61 | 2,88 | 2,60 | 2,79 | 8,56% | 735.295,00 |
| 12.08.2025 | 2,53 | 2,58 | 2,50 | 2,57 | 2,39% | 225.931,00 |
| 11.08.2025 | 2,60 | 2,60 | 2,50 | 2,51 | -2,71% | 334.698,00 |
| 08.08.2025 | 2,64 | 2,69 | 2,58 | 2,58 | -2,27% | 248.721,00 |
| 07.08.2025 | 2,64 | 2,72 | 2,60 | 2,64 | 0,38% | 204.436,00 |
| 06.08.2025 | 2,71 | 2,75 | 2,59 | 2,63 | -2,95% | 299.021,00 |
| 05.08.2025 | 2,72 | 2,77 | 2,67 | 2,71 | -0,73% | 177.324,00 |
| 04.08.2025 | 2,71 | 2,75 | 2,67 | 2,73 | 1,87% | 180.463,00 |
| 01.08.2025 | 2,73 | 2,77 | 2,62 | 2,68 | -2,55% | 242.012,00 |
| 31.07.2025 | 2,88 | 2,90 | 2,73 | 2,75 | -4,51% | 464.012,00 |
| 30.07.2025 | 2,92 | 2,95 | 2,85 | 2,88 | -0,69% | 374.887,00 |
| 29.07.2025 | 3,08 | 3,12 | 2,82 | 2,90 | -10,22% | 871.596,00 |
| 28.07.2025 | 3,25 | 3,36 | 3,20 | 3,23 | 0,62% | 277.121,00 |
| 25.07.2025 | 3,25 | 3,29 | 3,13 | 3,21 | -1,23% | 215.807,00 |
| 24.07.2025 | 3,33 | 3,37 | 3,21 | 3,25 | -2,69% | 314.643,00 |