2,577$
-2,75%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 3,34 | 3,38 | 3,25 | 3,34 | 0,91% | 219.179,00 |
| 22.07.2025 | 3,35 | 3,40 | 3,26 | 3,31 | -1,78% | 383.847,00 |
| 21.07.2025 | 3,51 | 3,70 | 3,35 | 3,37 | -1,46% | 606.038,00 |
| 18.07.2025 | 3,35 | 3,65 | 3,31 | 3,42 | 1,18% | 751.581,00 |
| 17.07.2025 | 3,49 | 3,63 | 3,33 | 3,38 | -3,15% | 428.773,00 |
| 16.07.2025 | 3,13 | 3,52 | 3,10 | 3,49 | 12,58% | 621.835,00 |
| 15.07.2025 | 3,23 | 3,25 | 3,06 | 3,10 | -3,43% | 183.011,00 |
| 14.07.2025 | 3,24 | 3,30 | 3,16 | 3,21 | -1,23% | 305.835,00 |
| 11.07.2025 | 3,31 | 3,39 | 3,25 | 3,25 | -1,81% | 222.070,00 |
| 10.07.2025 | 3,36 | 3,43 | 3,27 | 3,31 | -0,60% | 263.732,00 |
| 09.07.2025 | 3,55 | 3,56 | 3,33 | 3,33 | -5,40% | 309.748,00 |
| 08.07.2025 | 3,31 | 3,54 | 3,28 | 3,52 | 7,98% | 374.972,00 |
| 07.07.2025 | 3,38 | 3,49 | 3,25 | 3,26 | -5,23% | 268.031,00 |
| 03.07.2025 | 3,39 | 3,48 | 3,32 | 3,44 | 0,81% | 229.433,00 |
| 02.07.2025 | 3,20 | 3,42 | 3,18 | 3,41 | 6,81% | 493.129,00 |
| 01.07.2025 | 3,16 | 3,31 | 3,15 | 3,20 | 0,79% | 234.957,00 |
| 30.06.2025 | 3,12 | 3,28 | 3,12 | 3,17 | 2,26% | 255.846,00 |
| 27.06.2025 | 3,05 | 3,12 | 3,00 | 3,10 | 1,97% | 259.214,00 |
| 26.06.2025 | 2,98 | 3,08 | 2,95 | 3,04 | 2,01% | 173.132,00 |
| 25.06.2025 | 3,09 | 3,09 | 2,96 | 2,98 | -3,25% | 161.949,00 |
| 24.06.2025 | 2,91 | 3,10 | 2,90 | 3,08 | 7,69% | 301.393,00 |
| 23.06.2025 | 2,99 | 3,05 | 2,85 | 2,86 | -4,98% | 384.051,00 |
| 20.06.2025 | 3,04 | 3,11 | 3,00 | 3,01 | -0,99% | 174.183,00 |
| 18.06.2025 | 3,17 | 3,24 | 3,01 | 3,04 | -4,40% | 218.093,00 |
| 17.06.2025 | 3,24 | 3,25 | 3,13 | 3,18 | -2,15% | 172.785,00 |
| 16.06.2025 | 3,11 | 3,30 | 3,11 | 3,25 | 5,52% | 324.311,00 |
| 13.06.2025 | 3,21 | 3,26 | 3,07 | 3,08 | -6,10% | 269.541,00 |
| 12.06.2025 | 3,39 | 3,52 | 3,25 | 3,28 | -4,37% | 367.877,00 |
| 11.06.2025 | 3,70 | 3,78 | 3,42 | 3,43 | -7,55% | 588.772,00 |
| 10.06.2025 | 3,21 | 3,88 | 3,21 | 3,71 | 14,15% | 1.126.506,00 |
| 09.06.2025 | 3,26 | 3,31 | 3,17 | 3,25 | 0,62% | 304.139,00 |
| 06.06.2025 | 2,97 | 3,42 | 2,96 | 3,23 | 10,62% | 788.320,00 |
| 05.06.2025 | 3,01 | 3,04 | 2,90 | 2,92 | -2,99% | 134.153,00 |
| 04.06.2025 | 2,99 | 3,03 | 2,94 | 3,01 | 1,35% | 139.466,00 |
| 03.06.2025 | 2,96 | 3,02 | 2,85 | 2,97 | 0,34% | 138.837,00 |
| 02.06.2025 | 2,95 | 3,03 | 2,90 | 2,96 | -0,34% | 111.282,00 |
| 30.05.2025 | 2,98 | 3,03 | 2,92 | 2,97 | -0,34% | 144.933,00 |
| 29.05.2025 | 3,08 | 3,08 | 2,97 | 2,98 | -1,65% | 96.499,00 |
| 28.05.2025 | 3,11 | 3,14 | 3,03 | 3,03 | -3,81% | 108.032,00 |
| 27.05.2025 | 3,11 | 3,18 | 3,03 | 3,15 | 3,28% | 283.742,00 |
| 23.05.2025 | 3,05 | 3,10 | 3,02 | 3,05 | -2,56% | 148.191,00 |
| 22.05.2025 | 2,90 | 3,15 | 2,86 | 3,13 | 8,68% | 283.146,00 |
| 21.05.2025 | 3,00 | 3,09 | 2,87 | 2,88 | -6,19% | 262.632,00 |
| 20.05.2025 | 3,06 | 3,10 | 3,03 | 3,07 | 0,66% | 142.575,00 |
| 19.05.2025 | 3,06 | 3,11 | 3,00 | 3,05 | -2,56% | 117.851,00 |
| 16.05.2025 | 3,02 | 3,15 | 3,02 | 3,13 | 3,30% | 280.783,00 |
| 15.05.2025 | 3,12 | 3,15 | 2,97 | 3,03 | -2,57% | 234.785,00 |
| 14.05.2025 | 3,15 | 3,18 | 3,08 | 3,11 | -0,96% | 180.690,00 |
| 13.05.2025 | 3,01 | 3,19 | 3,00 | 3,14 | 0,64% | 349.044,00 |
| 12.05.2025 | 3,13 | 3,18 | 3,04 | 3,12 | 2,97% | 287.057,00 |
| 09.05.2025 | 3,04 | 3,10 | 2,97 | 3,03 | 0,66% | 217.694,00 |
| 08.05.2025 | 2,88 | 3,05 | 2,87 | 3,01 | 5,24% | 189.466,00 |
| 07.05.2025 | 2,88 | 2,90 | 2,81 | 2,86 | 0,00% | 60.627,00 |
| 06.05.2025 | 2,85 | 2,88 | 2,81 | 2,86 | -1,04% | 76.538,00 |
| 05.05.2025 | 2,99 | 2,99 | 2,82 | 2,89 | -3,99% | 141.497,00 |
| 02.05.2025 | 3,00 | 3,07 | 2,96 | 3,01 | 1,35% | 177.751,00 |
| 01.05.2025 | 2,94 | 3,03 | 2,94 | 2,97 | 1,89% | 122.111,00 |
| 30.04.2025 | 2,91 | 2,92 | 2,81 | 2,92 | -0,85% | 173.239,00 |
| 29.04.2025 | 2,98 | 3,04 | 2,90 | 2,94 | -1,01% | 104.723,00 |
| 28.04.2025 | 2,95 | 3,03 | 2,89 | 2,97 | -0,67% | 135.910,00 |
| 25.04.2025 | 2,98 | 3,03 | 2,94 | 2,99 | 0,34% | 158.112,00 |
| 24.04.2025 | 2,91 | 3,04 | 2,85 | 2,98 | 2,41% | 170.967,00 |
| 23.04.2025 | 2,80 | 2,97 | 2,78 | 2,91 | 6,59% | 317.557,00 |
| 22.04.2025 | 2,58 | 2,77 | 2,52 | 2,73 | 8,33% | 227.203,00 |
| 21.04.2025 | 2,54 | 2,57 | 2,49 | 2,52 | -1,95% | 108.670,00 |
| 17.04.2025 | 2,48 | 2,60 | 2,47 | 2,57 | 2,39% | 133.776,00 |
| 16.04.2025 | 2,58 | 2,60 | 2,44 | 2,51 | -3,46% | 135.187,00 |
| 15.04.2025 | 2,67 | 2,69 | 2,58 | 2,60 | -1,89% | 114.435,00 |
| 14.04.2025 | 2,65 | 2,68 | 2,57 | 2,65 | 1,53% | 152.747,00 |
| 11.04.2025 | 2,59 | 2,62 | 2,49 | 2,61 | 2,76% | 160.029,00 |
| 10.04.2025 | 2,59 | 2,64 | 2,50 | 2,54 | -5,58% | 176.808,00 |
| 09.04.2025 | 2,39 | 2,75 | 2,38 | 2,69 | 12,55% | 353.268,00 |
| 08.04.2025 | 2,55 | 2,65 | 2,34 | 2,39 | -0,21% | 315.668,00 |