0,179$
-5,79%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 3,35 | 3,40 | 3,30 | 3,32 | -2,06% | 203.932,00 |
| 17.09.2024 | 3,45 | 3,46 | 3,34 | 3,39 | -0,59% | 162.798,00 |
| 16.09.2024 | 3,43 | 3,47 | 3,29 | 3,41 | -2,29% | 331.138,00 |
| 13.09.2024 | 3,34 | 3,66 | 3,28 | 3,49 | 5,60% | 1.310.746,00 |
| 12.09.2024 | 3,28 | 3,46 | 3,26 | 3,31 | -0,45% | 220.563,00 |
| 11.09.2024 | 3,49 | 3,49 | 3,26 | 3,32 | -10,03% | 617.525,00 |
| 10.09.2024 | 3,64 | 3,84 | 3,46 | 3,69 | 2,50% | 1.331.928,00 |
| 09.09.2024 | 3,30 | 3,78 | 3,29 | 3,60 | 11,80% | 697.775,00 |
| 06.09.2024 | 3,25 | 3,31 | 3,16 | 3,22 | -1,83% | 245.309,00 |
| 05.09.2024 | 3,22 | 3,32 | 3,21 | 3,28 | 1,86% | 142.932,00 |
| 04.09.2024 | 3,19 | 3,26 | 3,09 | 3,22 | 1,26% | 177.493,00 |
| 03.09.2024 | 3,41 | 3,45 | 3,15 | 3,18 | -6,74% | 300.429,00 |
| 30.08.2024 | 3,42 | 3,43 | 3,35 | 3,41 | 1,49% | 120.839,00 |
| 29.08.2024 | 3,44 | 3,55 | 3,36 | 3,36 | -1,75% | 238.227,00 |
| 28.08.2024 | 3,51 | 3,54 | 3,34 | 3,42 | -3,66% | 285.414,00 |
| 27.08.2024 | 3,57 | 3,71 | 3,46 | 3,55 | 0,00% | 279.253,00 |
| 26.08.2024 | 3,52 | 3,60 | 3,44 | 3,55 | 0,85% | 283.676,00 |
| 23.08.2024 | 3,43 | 3,60 | 3,42 | 3,52 | 2,62% | 442.629,00 |
| 22.08.2024 | 3,73 | 3,75 | 3,37 | 3,43 | -7,30% | 469.825,00 |
| 21.08.2024 | 3,49 | 3,73 | 3,49 | 3,70 | 5,41% | 486.487,00 |
| 20.08.2024 | 3,52 | 3,57 | 3,40 | 3,51 | 0,29% | 174.739,00 |
| 19.08.2024 | 3,39 | 3,51 | 3,36 | 3,50 | 3,55% | 212.132,00 |
| 16.08.2024 | 3,33 | 3,46 | 3,33 | 3,38 | 1,50% | 169.248,00 |
| 15.08.2024 | 3,45 | 3,49 | 3,25 | 3,33 | -1,77% | 342.432,00 |
| 14.08.2024 | 3,62 | 3,65 | 3,39 | 3,39 | -5,83% | 158.296,00 |
| 13.08.2024 | 3,83 | 3,83 | 3,53 | 3,60 | -6,01% | 409.735,00 |
| 12.08.2024 | 3,81 | 3,98 | 3,70 | 3,83 | 0,79% | 330.903,00 |
| 09.08.2024 | 3,48 | 4,07 | 3,40 | 3,80 | 9,20% | 595.508,00 |
| 08.08.2024 | 3,45 | 3,57 | 3,35 | 3,48 | 1,16% | 297.306,00 |
| 07.08.2024 | 3,67 | 3,72 | 3,42 | 3,44 | -4,97% | 198.228,00 |
| 06.08.2024 | 3,65 | 3,74 | 3,60 | 3,62 | 1,69% | 193.434,00 |
| 05.08.2024 | 3,46 | 3,66 | 3,10 | 3,56 | -10,78% | 593.709,00 |
| 02.08.2024 | 3,98 | 4,13 | 3,92 | 3,99 | -4,32% | 546.449,00 |
| 01.08.2024 | 4,37 | 4,48 | 4,14 | 4,17 | -5,87% | 282.688,00 |
| 31.07.2024 | 4,48 | 4,53 | 4,39 | 4,43 | -0,23% | 272.398,00 |
| 30.07.2024 | 4,66 | 4,76 | 4,42 | 4,44 | -6,53% | 320.978,00 |
| 29.07.2024 | 4,89 | 4,90 | 4,73 | 4,75 | -2,66% | 120.762,00 |
| 26.07.2024 | 4,65 | 4,89 | 4,61 | 4,88 | 5,40% | 293.733,00 |
| 25.07.2024 | 4,60 | 4,81 | 4,54 | 4,63 | -0,22% | 303.398,00 |
| 24.07.2024 | 4,84 | 4,98 | 4,64 | 4,64 | -6,45% | 442.008,00 |
| 23.07.2024 | 5,16 | 5,16 | 4,94 | 4,96 | -4,80% | 356.991,00 |
| 22.07.2024 | 5,09 | 5,23 | 4,90 | 5,21 | 3,99% | 493.420,00 |
| 19.07.2024 | 5,10 | 5,16 | 4,72 | 5,01 | -1,57% | 814.642,00 |
| 18.07.2024 | 5,26 | 5,29 | 5,03 | 5,09 | -2,30% | 850.532,00 |
| 17.07.2024 | 5,25 | 5,43 | 5,17 | 5,21 | -2,80% | 1.102.561,00 |
| 16.07.2024 | 5,60 | 5,62 | 5,25 | 5,36 | -8,92% | 2.231.791,00 |
| 15.07.2024 | 7,49 | 7,49 | 5,84 | 5,89 | 0,94% | 13.037.804,00 |
| 12.07.2024 | 5,82 | 5,91 | 5,55 | 5,83 | 0,34% | 336.256,00 |
| 11.07.2024 | 5,64 | 5,94 | 5,64 | 5,81 | 3,01% | 281.668,00 |
| 10.07.2024 | 5,64 | 5,90 | 5,58 | 5,64 | -1,05% | 149.840,00 |
| 09.07.2024 | 5,75 | 5,80 | 5,53 | 5,70 | -0,70% | 173.966,00 |
| 08.07.2024 | 5,44 | 5,74 | 5,34 | 5,74 | 5,71% | 230.216,00 |
| 05.07.2024 | 5,29 | 5,54 | 5,13 | 5,43 | 1,31% | 213.221,00 |
| 03.07.2024 | 5,24 | 5,43 | 5,20 | 5,36 | 1,71% | 142.638,00 |
| 02.07.2024 | 5,41 | 5,41 | 5,10 | 5,27 | -2,04% | 236.534,00 |
| 01.07.2024 | 5,53 | 5,65 | 5,25 | 5,38 | -2,00% | 453.973,00 |
| 28.06.2024 | 6,38 | 6,42 | 5,35 | 5,49 | -12,86% | 1.349.269,00 |
| 27.06.2024 | 6,86 | 6,95 | 5,93 | 6,30 | 2,61% | 2.660.097,00 |
| 26.06.2024 | 5,70 | 6,18 | 5,61 | 6,14 | 7,72% | 268.022,00 |
| 25.06.2024 | 5,60 | 5,89 | 5,46 | 5,70 | 4,20% | 212.926,00 |
| 24.06.2024 | 5,23 | 5,70 | 5,22 | 5,47 | 5,80% | 374.219,00 |
| 21.06.2024 | 5,07 | 5,20 | 5,03 | 5,17 | 1,57% | 102.287,00 |
| 20.06.2024 | 5,39 | 5,50 | 5,08 | 5,09 | -7,12% | 134.257,00 |
| 18.06.2024 | 5,60 | 5,74 | 5,47 | 5,48 | -2,66% | 113.366,00 |
| 17.06.2024 | 5,51 | 5,75 | 5,47 | 5,63 | 1,44% | 110.250,00 |
| 14.06.2024 | 5,74 | 5,85 | 5,51 | 5,55 | -4,48% | 101.661,00 |
| 13.06.2024 | 5,79 | 6,06 | 5,72 | 5,81 | 0,52% | 140.893,00 |
| 12.06.2024 | 5,81 | 6,02 | 5,71 | 5,78 | 0,52% | 229.831,00 |
| 11.06.2024 | 5,59 | 5,75 | 5,51 | 5,75 | 1,59% | 150.386,00 |
| 10.06.2024 | 5,40 | 5,73 | 5,26 | 5,66 | 4,62% | 198.558,00 |
| 07.06.2024 | 5,77 | 5,77 | 5,40 | 5,41 | -5,09% | 290.925,00 |
| 06.06.2024 | 5,78 | 5,88 | 5,70 | 5,70 | -3,06% | 118.128,00 |
| 05.06.2024 | 5,79 | 5,94 | 5,60 | 5,88 | 0,34% | 163.207,00 |
| 04.06.2024 | 5,54 | 5,87 | 5,51 | 5,86 | -7,57% | 490.617,00 |
| 03.06.2024 | 6,53 | 6,54 | 6,25 | 6,34 | -2,31% | 239.290,00 |
| 31.05.2024 | 6,93 | 6,95 | 6,39 | 6,49 | -5,81% | 357.445,00 |
| 30.05.2024 | 6,94 | 7,11 | 6,82 | 6,89 | 0,15% | 190.462,00 |
| 29.05.2024 | 6,71 | 6,90 | 6,57 | 6,88 | 0,73% | 161.034,00 |
| 28.05.2024 | 7,02 | 7,03 | 6,72 | 6,83 | -0,87% | 376.156,00 |
| 24.05.2024 | 6,59 | 7,15 | 6,51 | 6,89 | 5,19% | 255.032,00 |
| 23.05.2024 | 6,85 | 6,93 | 6,47 | 6,55 | -4,24% | 246.029,00 |
| 22.05.2024 | 6,83 | 7,12 | 6,74 | 6,84 | -0,44% | 170.256,00 |
| 21.05.2024 | 6,67 | 6,94 | 6,55 | 6,87 | 3,15% | 189.900,00 |
| 20.05.2024 | 6,83 | 6,83 | 6,43 | 6,66 | -3,90% | 274.358,00 |
| 17.05.2024 | 6,81 | 7,04 | 6,66 | 6,93 | -1,56% | 207.676,00 |
| 16.05.2024 | 7,20 | 7,24 | 6,95 | 7,04 | -3,30% | 210.936,00 |
| 15.05.2024 | 7,36 | 7,42 | 6,97 | 7,28 | -2,80% | 365.074,00 |
| 14.05.2024 | 7,10 | 7,66 | 7,10 | 7,49 | 5,79% | 520.481,00 |
| 13.05.2024 | 6,75 | 7,59 | 6,73 | 7,08 | 4,89% | 519.824,00 |
| 10.05.2024 | 7,04 | 7,23 | 6,60 | 6,75 | -8,91% | 516.673,00 |
| 09.05.2024 | 7,34 | 8,47 | 7,20 | 7,41 | 3,78% | 1.531.493,00 |
| 08.05.2024 | 6,89 | 7,35 | 6,65 | 7,14 | 3,63% | 355.774,00 |
| 07.05.2024 | 7,00 | 7,02 | 6,65 | 6,89 | -0,43% | 179.789,00 |
| 06.05.2024 | 6,63 | 7,13 | 6,63 | 6,92 | 3,90% | 358.368,00 |
| 03.05.2024 | 6,66 | 6,97 | 6,56 | 6,66 | 0,15% | 126.628,00 |
| 02.05.2024 | 6,40 | 6,67 | 6,33 | 6,65 | 5,06% | 204.993,00 |
| 01.05.2024 | 6,66 | 6,74 | 6,22 | 6,33 | -4,09% | 280.711,00 |
| 30.04.2024 | 6,72 | 6,97 | 6,50 | 6,60 | -2,37% | 334.299,00 |
| 29.04.2024 | 6,45 | 6,87 | 6,33 | 6,76 | 5,96% | 398.336,00 |
| 26.04.2024 | 6,20 | 6,70 | 6,15 | 6,38 | 3,91% | 533.044,00 |