16,700€
-0,30%
Echtzeit-Aktienkurs Penguin Solutions Inc
Bid:
Ask:
Aktienkurse zur Penguin Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,65 | 16,75 | 16,65 | 16,65 | -0,60% | - |
| 04.06.2025 | 16,90 | 17,05 | 16,55 | 16,75 | 0,90% | - |
| 03.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 8,50% | 160,00 |
| 02.06.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | 327,00 |
| 30.05.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | 227,00 |
| 29.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | 2,00 |
| 28.05.2025 | 16,15 | 16,45 | 15,95 | 16,15 | 1,57% | - |
| 27.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 100,00 |
| 26.05.2025 | 15,65 | 15,75 | 15,65 | 15,70 | 1,62% | - |
| 23.05.2025 | 15,95 | 15,95 | 15,35 | 15,45 | -3,74% | - |
| 22.05.2025 | 16,05 | 16,25 | 15,95 | 16,05 | -0,31% | - |
| 21.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | 192,00 |
| 20.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | 110,00 |
| 19.05.2025 | 16,75 | 16,85 | 16,55 | 16,55 | -2,65% | - |
| 16.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 70,00 |
| 15.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 12,00 |
| 14.05.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -1,43% | 255,00 |
| 13.05.2025 | 16,95 | 17,55 | 16,95 | 17,45 | 2,65% | - |
| 12.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 6,25% | 120,00 |
| 09.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 12,00 |
| 08.05.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 6,23% | 407,00 |
| 07.05.2025 | 15,35 | 15,45 | 15,15 | 15,25 | 0,66% | - |
| 06.05.2025 | 15,15 | 15,25 | 14,75 | 15,15 | -0,98% | - |
| 05.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 4,08% | 51,00 |
| 02.05.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | 121,00 |
| 30.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1.007,00 |
| 29.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 334,00 |
| 28.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | 2,00 |
| 25.04.2025 | 15,10 | 15,10 | 14,70 | 14,95 | 6,79% | - |
| 24.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 100,00 |
| 23.04.2025 | 14,40 | 14,40 | 14,10 | 14,10 | 1,44% | 183,00 |
| 22.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,46% | 190,00 |
| 17.04.2025 | 14,60 | 14,70 | 14,15 | 14,25 | -0,35% | - |
| 16.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,98% | 59,00 |
| 15.04.2025 | 14,90 | 15,35 | 14,85 | 15,05 | 0,33% | - |
| 14.04.2025 | 14,60 | 15,10 | 14,60 | 15,00 | 4,90% | 320,00 |
| 11.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,06% | 505,00 |
| 10.04.2025 | 15,55 | 15,60 | 14,15 | 14,15 | -5,67% | - |
| 09.04.2025 | 13,40 | 15,00 | 13,40 | 15,00 | 12,78% | 400,00 |
| 08.04.2025 | 14,30 | 14,60 | 13,30 | 13,30 | -3,62% | 826,00 |
| 07.04.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 0,00% | 420,00 |
| 04.04.2025 | 14,40 | 14,40 | 13,80 | 13,80 | -11,54% | 995,00 |
| 03.04.2025 | 16,60 | 17,00 | 15,60 | 15,60 | -3,41% | 2.437,00 |
| 02.04.2025 | 15,95 | 16,25 | 15,50 | 16,15 | 0,94% | - |
| 01.04.2025 | 16,20 | 16,20 | 15,60 | 16,00 | 1,27% | 328,00 |
| 31.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | 242,00 |
| 28.03.2025 | 16,85 | 17,25 | 15,85 | 15,85 | -7,04% | - |
| 27.03.2025 | 17,55 | 17,65 | 16,95 | 17,05 | -2,29% | - |
| 26.03.2025 | 17,85 | 18,15 | 17,35 | 17,45 | -3,06% | - |
| 25.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | 300,00 |
| 24.03.2025 | 17,85 | 18,55 | 17,85 | 18,35 | 5,16% | - |
| 21.03.2025 | 18,20 | 18,30 | 16,85 | 17,45 | -1,97% | - |
| 20.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 300,00 |
| 19.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 80,00 |
| 18.03.2025 | 17,60 | 17,90 | 17,20 | 17,70 | 5,99% | - |
| 17.03.2025 | 16,90 | 16,90 | 16,70 | 16,70 | 5,70% | 180,00 |
| 14.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 326,00 |
| 13.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | 321,00 |
| 12.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 5,02% | 150,00 |
| 11.03.2025 | 15,60 | 15,80 | 14,75 | 14,95 | -6,27% | - |
| 10.03.2025 | 16,75 | 16,80 | 15,85 | 15,95 | -3,04% | - |
| 07.03.2025 | 16,95 | 17,05 | 16,45 | 16,45 | -3,80% | - |
| 06.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | 644,00 |
| 05.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 100,00 |
| 04.03.2025 | 17,50 | 17,70 | 17,40 | 17,70 | -0,56% | 816,00 |
| 03.03.2025 | 19,00 | 19,10 | 17,80 | 17,80 | -2,20% | 824,00 |
| 28.02.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -6,43% | 150,00 |
| 27.02.2025 | 19,85 | 20,15 | 19,35 | 19,45 | -1,77% | - |
| 26.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | 20,00 |
| 25.02.2025 | 19,60 | 19,60 | 19,20 | 19,20 | -4,95% | 1.013,00 |
| 24.02.2025 | 20,20 | 20,20 | 19,90 | 20,20 | -0,98% | 2.968,00 |
| 21.02.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | 2.526,00 |
| 20.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 500,00 |
| 19.02.2025 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | 1.304,00 |
| 18.02.2025 | 20,60 | 21,40 | 20,60 | 21,20 | 3,92% | 8.965,00 |
| 17.02.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 3,55% | 439,00 |
| 14.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 220,00 |
| 13.02.2025 | 19,70 | 20,00 | 19,45 | 19,65 | -1,26% | - |
| 12.02.2025 | 19,80 | 19,90 | 19,80 | 19,90 | -2,45% | 499,00 |
| 11.02.2025 | 20,60 | 20,60 | 20,20 | 20,40 | 0,00% | 1.009,00 |
| 10.02.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 240,00 |
| 07.02.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 300,00 |
| 06.02.2025 | 20,00 | 20,40 | 20,00 | 20,00 | 1,52% | 1.254,00 |
| 05.02.2025 | 19,00 | 19,70 | 19,00 | 19,70 | 2,07% | 733,00 |
| 04.02.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -0,52% | 410,00 |
| 03.02.2025 | 19,70 | 19,70 | 19,40 | 19,40 | -3,00% | 3.331,00 |
| 31.01.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 6,95% | 728,00 |
| 30.01.2025 | 18,50 | 18,90 | 18,50 | 18,70 | 1,63% | 1.087,00 |
| 29.01.2025 | 18,60 | 18,70 | 18,20 | 18,40 | 1,66% | 464,00 |
| 28.01.2025 | 18,00 | 18,40 | 18,00 | 18,10 | -1,09% | 983,00 |
| 27.01.2025 | 19,00 | 19,00 | 18,30 | 18,30 | -7,11% | 919,00 |
| 24.01.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | 554,00 |
| 23.01.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -1,96% | 460,00 |
| 22.01.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 3,55% | 1.685,00 |
| 21.01.2025 | 20,20 | 20,60 | 19,50 | 19,70 | -2,48% | 2.924,00 |
| 20.01.2025 | 20,00 | 20,20 | 19,80 | 20,20 | 1,00% | 832,00 |
| 17.01.2025 | 19,80 | 20,20 | 19,40 | 20,00 | 2,04% | 1.878,00 |
| 16.01.2025 | 19,90 | 19,90 | 19,40 | 19,60 | 0,51% | 130,00 |
| 15.01.2025 | 18,80 | 19,50 | 18,80 | 19,50 | 5,41% | 301,00 |
| 14.01.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -1,60% | 392,00 |