1,750$
-1,13%
Echtzeit-Aktienkurs Phunware
Bid:
Ask:
Aktienkurse zur Phunware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,57% | 44.889,00 |
| 11.11.2026 | 1,75 | 1,79 | 1,73 | 1,75 | 0,57% | 31.786,00 |
| 10.11.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -2,79% | 59.483,00 |
| 09.11.2026 | 1,78 | 1,80 | 1,72 | 1,79 | 2,29% | 37.405,00 |
| 06.11.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 1,16% | 52.312,00 |
| 05.11.2026 | 1,77 | 1,77 | 1,67 | 1,73 | -3,35% | 97.345,00 |
| 04.11.2026 | 1,78 | 1,80 | 1,75 | 1,79 | 1,13% | 47.145,00 |
| 03.11.2026 | 1,77 | 1,84 | 1,73 | 1,77 | 0,00% | 59.119,00 |
| 02.11.2026 | 1,86 | 1,87 | 1,77 | 1,77 | -5,35% | 46.690,00 |
| 30.10.2026 | 1,83 | 1,89 | 1,79 | 1,87 | 1,08% | 104.761,00 |
| 29.10.2026 | 1,90 | 1,92 | 1,83 | 1,85 | -1,60% | 46.459,00 |
| 28.10.2026 | 1,91 | 1,92 | 1,86 | 1,88 | -1,05% | 34.774,00 |
| 27.10.2026 | 1,94 | 1,95 | 1,90 | 1,90 | -1,30% | 31.164,00 |
| 26.10.2026 | 1,94 | 1,96 | 1,92 | 1,93 | -1,28% | 38.656,00 |
| 23.10.2026 | 1,97 | 1,98 | 1,94 | 1,95 | -1,02% | 54.825,00 |
| 22.10.2026 | 2,00 | 2,00 | 1,96 | 1,97 | -1,99% | 64.385,00 |
| 21.10.2026 | 2,03 | 2,05 | 2,00 | 2,01 | -0,99% | 27.618,00 |
| 20.10.2026 | 2,00 | 2,07 | 1,97 | 2,03 | 2,27% | 79.024,00 |
| 19.10.2026 | 2,04 | 2,06 | 1,99 | 1,99 | -2,70% | 53.644,00 |
| 16.10.2026 | 2,06 | 2,11 | 2,02 | 2,04 | -1,92% | 110.575,00 |
| 15.10.2026 | 2,02 | 2,08 | 2,00 | 2,08 | 1,46% | 115.472,00 |
| 14.10.2026 | 2,02 | 2,05 | 1,99 | 2,05 | 0,99% | 114.512,00 |
| 13.10.2026 | 2,11 | 2,13 | 2,03 | 2,03 | -4,92% | 92.889,00 |
| 12.10.2026 | 2,08 | 2,14 | 2,07 | 2,14 | 1,18% | 126.623,00 |
| 09.10.2026 | 2,08 | 2,12 | 2,06 | 2,11 | 2,43% | 87.169,00 |
| 08.10.2026 | 2,06 | 2,07 | 2,02 | 2,06 | -0,48% | 55.217,00 |
| 07.10.2026 | 2,02 | 2,09 | 2,02 | 2,07 | 1,47% | 65.351,00 |
| 06.10.2026 | 2,06 | 2,06 | 2,02 | 2,04 | -0,73% | 37.270,00 |
| 05.10.2026 | 2,00 | 2,10 | 1,99 | 2,06 | 2,75% | 93.265,00 |
| 02.10.2026 | 2,00 | 2,01 | 1,99 | 2,00 | -0,50% | 43.237,00 |
| 01.10.2026 | 1,99 | 2,01 | 1,96 | 2,01 | 1,52% | 48.654,00 |
| 30.09.2026 | 1,98 | 2,00 | 1,98 | 1,98 | -1,49% | 31.847,00 |
| 29.09.2026 | 2,01 | 2,02 | 1,98 | 2,01 | 0,75% | 43.030,00 |
| 28.09.2026 | 1,96 | 2,01 | 1,96 | 2,00 | 1,27% | 71.021,00 |
| 25.09.2026 | 1,96 | 1,99 | 1,94 | 1,97 | 0,51% | 70.967,00 |
| 24.09.2026 | 1,98 | 1,99 | 1,95 | 1,96 | -1,01% | 72.314,00 |
| 23.09.2026 | 1,99 | 2,02 | 1,97 | 1,98 | -1,00% | 56.841,00 |
| 22.09.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,00% | 83.485,00 |
| 21.09.2026 | 1,98 | 2,03 | 1,98 | 2,00 | 2,04% | 67.471,00 |
| 18.09.2026 | 1,98 | 2,00 | 1,95 | 1,96 | -1,51% | 160.876,00 |
| 17.09.2026 | 2,05 | 2,05 | 1,99 | 1,99 | -1,00% | 189.214,00 |
| 16.09.2026 | 2,02 | 2,04 | 1,99 | 2,01 | -0,25% | 92.437,00 |
| 15.09.2026 | 2,01 | 2,04 | 2,01 | 2,02 | 0,00% | 108.644,00 |
| 14.09.2026 | 2,02 | 2,05 | 2,01 | 2,02 | -0,74% | 175.524,00 |
| 11.09.2026 | 2,03 | 2,06 | 2,02 | 2,03 | -0,49% | 161.592,00 |
| 10.09.2026 | 2,02 | 2,08 | 2,01 | 2,04 | 0,49% | 168.090,00 |
| 09.09.2026 | 2,04 | 2,05 | 2,02 | 2,03 | -0,49% | 59.162,00 |
| 08.09.2026 | 2,06 | 2,07 | 2,04 | 2,04 | -1,92% | 65.891,00 |
| 04.09.2026 | 2,06 | 2,11 | 2,04 | 2,08 | -0,24% | 104.739,00 |
| 03.09.2026 | 2,08 | 2,10 | 2,06 | 2,09 | 0,72% | 30.034,00 |
| 02.09.2026 | 2,06 | 2,09 | 2,06 | 2,07 | -0,40% | 52.844,00 |
| 01.09.2026 | 2,08 | 2,09 | 2,05 | 2,08 | -0,08% | 64.772,00 |
| 31.08.2026 | 2,07 | 2,10 | 2,06 | 2,08 | -0,48% | 45.237,00 |
| 28.08.2026 | 2,11 | 2,11 | 2,07 | 2,09 | -1,42% | 72.665,00 |
| 27.08.2026 | 2,11 | 2,15 | 2,10 | 2,12 | 0,47% | 97.895,00 |
| 26.08.2026 | 2,15 | 2,15 | 2,08 | 2,11 | -1,63% | 86.464,00 |
| 25.08.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 2,63% | 97.938,00 |
| 24.08.2026 | 2,07 | 2,09 | 2,06 | 2,09 | 0,48% | 79.639,00 |
| 21.08.2026 | 2,06 | 2,14 | 2,06 | 2,08 | 0,48% | 44.814,00 |
| 20.08.2026 | 2,07 | 2,08 | 2,04 | 2,07 | -0,24% | 71.727,00 |
| 19.08.2026 | 2,07 | 2,09 | 2,05 | 2,08 | 0,73% | 44.798,00 |
| 18.08.2026 | 2,04 | 2,07 | 2,03 | 2,06 | 0,10% | 71.063,00 |
| 17.08.2026 | 2,09 | 2,10 | 2,05 | 2,06 | -1,53% | 86.200,00 |
| 14.08.2026 | 2,11 | 2,14 | 2,08 | 2,09 | -1,42% | 87.502,00 |
| 13.08.2026 | 2,08 | 2,13 | 2,08 | 2,12 | 0,47% | 60.126,00 |
| 12.08.2026 | 2,12 | 2,14 | 2,08 | 2,11 | 0,00% | 71.663,00 |
| 11.08.2026 | 2,04 | 2,17 | 2,01 | 2,11 | 3,43% | 116.405,00 |
| 10.08.2026 | 2,09 | 2,13 | 2,03 | 2,04 | -4,23% | 96.363,00 |
| 07.08.2026 | 2,07 | 2,16 | 2,00 | 2,13 | -2,29% | 237.538,00 |
| 06.08.2026 | 2,19 | 2,23 | 2,15 | 2,18 | -2,68% | 73.039,00 |
| 05.08.2026 | 2,19 | 2,24 | 2,14 | 2,24 | 2,28% | 104.848,00 |
| 04.08.2026 | 2,12 | 2,24 | 2,12 | 2,19 | 0,92% | 121.062,00 |
| 03.08.2026 | 2,11 | 2,18 | 2,11 | 2,17 | 2,84% | 89.971,00 |
| 31.07.2026 | 2,15 | 2,18 | 2,10 | 2,11 | -1,40% | 66.404,00 |
| 30.07.2026 | 2,12 | 2,15 | 2,08 | 2,14 | 1,42% | 33.540,00 |
| 29.07.2026 | 2,12 | 2,14 | 2,09 | 2,11 | -1,77% | 42.143,00 |
| 28.07.2026 | 2,08 | 2,15 | 2,08 | 2,15 | 1,80% | 68.303,00 |
| 27.07.2026 | 2,15 | 2,17 | 2,05 | 2,11 | -1,86% | 186.966,00 |
| 24.07.2026 | 2,12 | 2,16 | 2,09 | 2,15 | 0,94% | 147.639,00 |
| 23.07.2026 | 2,14 | 2,19 | 2,12 | 2,13 | -2,29% | 72.395,00 |
| 22.07.2026 | 2,19 | 2,22 | 2,11 | 2,18 | -0,91% | 95.970,00 |
| 21.07.2026 | 2,15 | 2,23 | 2,14 | 2,20 | 1,85% | 45.776,00 |
| 20.07.2026 | 2,15 | 2,17 | 2,11 | 2,16 | 0,93% | 50.776,00 |
| 17.07.2026 | 2,09 | 2,17 | 2,06 | 2,14 | 0,47% | 99.347,00 |
| 16.07.2026 | 2,14 | 2,17 | 2,08 | 2,13 | -2,29% | 114.592,00 |
| 15.07.2026 | 2,12 | 2,22 | 2,09 | 2,18 | -0,23% | 137.704,00 |
| 14.07.2026 | 2,16 | 2,29 | 2,14 | 2,19 | -2,02% | 148.859,00 |
| 13.07.2026 | 2,08 | 2,23 | 2,04 | 2,23 | 5,69% | 168.337,00 |
| 10.07.2026 | 2,04 | 2,14 | 2,02 | 2,11 | 1,44% | 95.246,00 |
| 09.07.2026 | 2,00 | 2,09 | 1,98 | 2,08 | 2,97% | 103.790,00 |
| 08.07.2026 | 1,98 | 2,03 | 1,95 | 2,02 | 1,00% | 106.987,00 |
| 07.07.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -1,96% | 89.415,00 |
| 06.07.2026 | 2,05 | 2,08 | 2,03 | 2,04 | 0,00% | 100.906,00 |
| 02.07.2026 | 2,07 | 2,12 | 2,04 | 2,04 | -3,32% | 89.358,00 |
| 01.07.2026 | 2,05 | 2,13 | 2,05 | 2,11 | 2,43% | 117.461,00 |
| 30.06.2026 | 1,96 | 2,08 | 1,96 | 2,06 | 5,64% | 120.499,00 |
| 29.06.2026 | 1,90 | 1,98 | 1,89 | 1,95 | 1,56% | 55.179,00 |
| 26.06.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 1,32% | 73.804,00 |
| 25.06.2026 | 1,91 | 1,91 | 1,87 | 1,90 | -1,30% | 78.790,00 |
| 24.06.2026 | 1,89 | 1,92 | 1,87 | 1,92 | 1,86% | 104.913,00 |