2,040$
0,99%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,99 | 2,05 | 1,98 | 2,04 | 0,00% | 36.245,00 |
| 28.05.2026 | 2,00 | 2,04 | 1,99 | 2,04 | 0,74% | 127.162,00 |
| 27.05.2026 | 2,05 | 2,10 | 1,99 | 2,03 | -2,17% | 172.415,00 |
| 26.05.2026 | 2,00 | 2,09 | 1,99 | 2,07 | 2,48% | 138.469,00 |
| 22.05.2026 | 2,02 | 2,03 | 1,99 | 2,02 | 0,00% | 99.555,00 |
| 21.05.2026 | 2,02 | 2,04 | 2,00 | 2,02 | -1,22% | 57.897,00 |
| 20.05.2026 | 2,01 | 2,05 | 1,96 | 2,05 | 3,28% | 60.849,00 |
| 19.05.2026 | 2,02 | 2,03 | 1,98 | 1,98 | -2,46% | 88.331,00 |
| 18.05.2026 | 2,07 | 2,09 | 2,01 | 2,03 | -1,93% | 145.410,00 |
| 15.05.2026 | 2,17 | 2,20 | 2,03 | 2,07 | -7,17% | 151.846,00 |
| 14.05.2026 | 2,10 | 2,26 | 1,99 | 2,23 | 4,21% | 342.001,00 |
| 13.05.2026 | 1,91 | 2,17 | 1,88 | 2,14 | 12,04% | 246.986,00 |
| 12.05.2026 | 1,96 | 1,98 | 1,88 | 1,91 | -4,26% | 185.383,00 |
| 11.05.2026 | 1,97 | 2,04 | 1,97 | 2,00 | -0,25% | 123.608,00 |
| 08.05.2026 | 1,99 | 2,03 | 1,92 | 2,00 | -0,99% | 222.563,00 |
| 07.05.2026 | 2,02 | 2,07 | 2,02 | 2,02 | 0,50% | 120.008,00 |
| 06.05.2026 | 2,06 | 2,11 | 1,98 | 2,01 | -3,83% | 172.597,00 |
| 05.05.2026 | 2,16 | 2,20 | 2,08 | 2,09 | -4,13% | 74.552,00 |
| 04.05.2026 | 2,21 | 2,27 | 2,18 | 2,18 | -1,80% | 113.214,00 |
| 01.05.2026 | 2,20 | 2,25 | 2,16 | 2,22 | 0,91% | 132.004,00 |
| 30.04.2026 | 2,21 | 2,23 | 2,14 | 2,20 | 1,85% | 47.129,00 |
| 29.04.2026 | 2,24 | 2,24 | 2,12 | 2,16 | -3,57% | 119.385,00 |
| 28.04.2026 | 2,23 | 2,26 | 2,21 | 2,24 | -0,44% | 62.292,00 |
| 27.04.2026 | 2,24 | 2,30 | 2,24 | 2,25 | 0,45% | 74.332,00 |
| 24.04.2026 | 2,26 | 2,26 | 2,20 | 2,24 | -1,54% | 134.912,00 |
| 23.04.2026 | 2,23 | 2,28 | 2,19 | 2,28 | 0,66% | 187.244,00 |
| 22.04.2026 | 2,15 | 2,28 | 2,15 | 2,26 | 5,36% | 172.394,00 |
| 21.04.2026 | 2,19 | 2,22 | 2,12 | 2,15 | -2,94% | 106.958,00 |
| 20.04.2026 | 2,15 | 2,22 | 2,12 | 2,21 | 0,45% | 354.898,00 |
| 17.04.2026 | 2,12 | 2,24 | 2,09 | 2,20 | 5,26% | 241.805,00 |
| 16.04.2026 | 2,11 | 2,14 | 2,07 | 2,09 | -1,42% | 173.244,00 |
| 15.04.2026 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | 313.204,00 |
| 14.04.2026 | 1,95 | 2,03 | 1,94 | 2,02 | 4,66% | 206.025,00 |
| 13.04.2026 | 1,89 | 1,95 | 1,86 | 1,93 | 2,12% | 149.278,00 |
| 10.04.2026 | 1,87 | 1,90 | 1,86 | 1,89 | 1,07% | 116.851,00 |
| 09.04.2026 | 1,86 | 1,89 | 1,84 | 1,87 | 0,27% | 110.510,00 |
| 08.04.2026 | 1,94 | 1,95 | 1,86 | 1,87 | 0,27% | 139.738,00 |
| 07.04.2026 | 1,81 | 1,90 | 1,81 | 1,86 | 0,54% | 161.069,00 |
| 06.04.2026 | 1,85 | 1,89 | 1,82 | 1,85 | 0,00% | 138.272,00 |
| 02.04.2026 | 1,75 | 1,87 | 1,73 | 1,85 | 3,93% | 146.149,00 |
| 01.04.2026 | 1,78 | 1,83 | 1,78 | 1,78 | 0,56% | 63.288,00 |
| 31.03.2026 | 1,70 | 1,79 | 1,70 | 1,77 | 4,12% | 99.544,00 |
| 30.03.2026 | 1,70 | 1,72 | 1,64 | 1,70 | 1,80% | 153.852,00 |
| 27.03.2026 | 1,74 | 1,76 | 1,65 | 1,67 | -4,02% | 312.156,00 |
| 26.03.2026 | 1,89 | 1,91 | 1,74 | 1,74 | -8,42% | 143.689,00 |
| 25.03.2026 | 1,86 | 1,97 | 1,82 | 1,90 | 1,17% | 282.946,00 |
| 24.03.2026 | 1,84 | 1,88 | 1,76 | 1,88 | 3,47% | 181.565,00 |
| 23.03.2026 | 1,85 | 1,88 | 1,81 | 1,82 | 0,83% | 149.557,00 |
| 20.03.2026 | 1,78 | 1,92 | 1,73 | 1,80 | 0,00% | 441.705,00 |
| 19.03.2026 | 1,69 | 1,81 | 1,66 | 1,80 | 5,88% | 181.905,00 |
| 18.03.2026 | 1,73 | 1,73 | 1,69 | 1,70 | -2,30% | 40.819,00 |
| 17.03.2026 | 1,72 | 1,76 | 1,72 | 1,74 | 1,16% | 54.773,00 |
| 16.03.2026 | 1,69 | 1,75 | 1,69 | 1,72 | 2,38% | 108.255,00 |
| 13.03.2026 | 1,74 | 1,75 | 1,67 | 1,68 | -0,59% | 87.616,00 |
| 12.03.2026 | 1,72 | 1,75 | 1,69 | 1,69 | -2,87% | 92.582,00 |
| 11.03.2026 | 1,72 | 1,77 | 1,72 | 1,74 | -0,57% | 33.081,00 |
| 10.03.2026 | 1,75 | 1,78 | 1,72 | 1,75 | 1,16% | 81.376,00 |
| 09.03.2026 | 1,67 | 1,73 | 1,61 | 1,73 | 2,37% | 125.837,00 |
| 06.03.2026 | 1,72 | 1,75 | 1,67 | 1,69 | -3,98% | 96.468,00 |
| 05.03.2026 | 1,78 | 1,83 | 1,73 | 1,76 | -2,22% | 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 |