Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 20,77 | 21,38 | 20,77 | 20,87 | 0,34% | 22.128,00 |
| 01.11.2024 | 20,81 | 21,02 | 20,50 | 20,80 | -0,48% | 20.539,00 |
| 31.10.2024 | 21,48 | 21,48 | 20,76 | 20,90 | -2,79% | 53.579,00 |
| 30.10.2024 | 21,50 | 21,64 | 21,48 | 21,50 | -0,09% | 6.761,00 |
| 29.10.2024 | 21,50 | 21,61 | 21,20 | 21,52 | -0,09% | 14.431,00 |
| 28.10.2024 | 21,58 | 21,61 | 21,36 | 21,54 | 0,37% | 15.546,00 |
| 25.10.2024 | 21,44 | 21,73 | 21,44 | 21,46 | 0,39% | 16.723,00 |
| 24.10.2024 | 21,69 | 21,69 | 21,27 | 21,38 | -1,03% | 7.335,00 |
| 23.10.2024 | 21,70 | 21,70 | 21,34 | 21,60 | 0,04% | 14.765,00 |
| 22.10.2024 | 21,63 | 21,76 | 21,43 | 21,59 | 0,00% | 15.431,00 |
| 21.10.2024 | 21,11 | 21,60 | 21,09 | 21,59 | 1,31% | 21.474,00 |
| 18.10.2024 | 21,80 | 21,80 | 21,28 | 21,31 | -1,34% | 14.870,00 |
| 17.10.2024 | 21,62 | 21,98 | 21,58 | 21,60 | -1,73% | 19.338,00 |
| 16.10.2024 | 21,93 | 22,10 | 21,83 | 21,98 | -0,09% | 26.922,00 |
| 15.10.2024 | 21,73 | 22,23 | 21,69 | 22,00 | 0,77% | 34.753,00 |
| 14.10.2024 | 21,49 | 21,94 | 21,36 | 21,83 | 0,84% | 24.361,00 |
| 11.10.2024 | 20,67 | 21,65 | 20,67 | 21,65 | 3,79% | 64.547,00 |
| 10.10.2024 | 20,69 | 20,88 | 20,36 | 20,86 | 0,38% | 12.038,00 |
| 09.10.2024 | 20,27 | 20,80 | 20,20 | 20,78 | 2,11% | 48.854,00 |
| 08.10.2024 | 20,17 | 20,42 | 20,16 | 20,35 | 0,94% | 15.767,00 |
| 07.10.2024 | 20,51 | 20,51 | 20,16 | 20,16 | -1,71% | 13.320,00 |
| 04.10.2024 | 20,17 | 20,51 | 20,17 | 20,51 | -0,44% | 12.858,00 |
| 03.10.2024 | 20,45 | 20,66 | 20,37 | 20,60 | 0,73% | 10.454,00 |
| 02.10.2024 | 20,32 | 20,83 | 20,15 | 20,45 | 1,09% | 30.218,00 |
| 01.10.2024 | 20,08 | 20,25 | 19,90 | 20,23 | 1,56% | 26.087,00 |
| 30.09.2024 | 20,28 | 20,34 | 19,83 | 19,92 | -2,26% | 60.422,00 |
| 27.09.2024 | 21,00 | 21,00 | 20,28 | 20,38 | -2,95% | 29.578,00 |
| 26.09.2024 | 20,91 | 21,17 | 20,73 | 21,00 | 0,10% | 31.890,00 |
| 25.09.2024 | 20,86 | 20,98 | 20,76 | 20,98 | 0,10% | 20.459,00 |
| 24.09.2024 | 20,84 | 20,98 | 20,65 | 20,96 | 0,00% | 18.630,00 |
| 23.09.2024 | 20,73 | 20,96 | 20,60 | 20,96 | 0,43% | 19.844,00 |
| 20.09.2024 | 20,95 | 20,95 | 20,61 | 20,87 | -0,38% | 28.011,00 |
| 19.09.2024 | 20,36 | 20,97 | 20,36 | 20,95 | 3,00% | 37.986,00 |
| 18.09.2024 | 20,10 | 20,47 | 19,98 | 20,34 | 0,74% | 18.302,00 |
| 17.09.2024 | 20,08 | 20,35 | 20,02 | 20,19 | 0,55% | 33.232,00 |
| 16.09.2024 | 19,97 | 20,11 | 19,90 | 20,08 | 1,01% | 30.244,00 |
| 13.09.2024 | 19,85 | 19,95 | 19,78 | 19,88 | -0,05% | 12.714,00 |
| 12.09.2024 | 19,85 | 19,96 | 19,73 | 19,89 | 0,30% | 13.741,00 |
| 11.09.2024 | 19,84 | 19,95 | 19,55 | 19,83 | -0,30% | 17.220,00 |
| 10.09.2024 | 19,70 | 19,91 | 19,65 | 19,89 | 0,91% | 34.108,00 |
| 09.09.2024 | 19,36 | 19,71 | 19,26 | 19,71 | 3,46% | 27.855,00 |
| 06.09.2024 | 19,14 | 19,31 | 19,05 | 19,05 | -0,26% | 12.024,00 |
| 05.09.2024 | 18,95 | 19,24 | 18,85 | 19,10 | 0,79% | 19.622,00 |
| 04.09.2024 | 18,80 | 19,03 | 18,80 | 18,95 | 0,80% | 10.459,00 |
| 03.09.2024 | 19,05 | 19,15 | 18,68 | 18,80 | -0,95% | 22.944,00 |
| 30.08.2024 | 19,66 | 19,66 | 18,91 | 18,98 | -3,41% | 64.701,00 |
| 29.08.2024 | 19,56 | 19,72 | 19,51 | 19,65 | 0,36% | 10.585,00 |
| 28.08.2024 | 19,65 | 19,72 | 19,50 | 19,58 | -0,36% | 19.174,00 |
| 27.08.2024 | 19,49 | 19,65 | 19,31 | 19,65 | 0,92% | 10.670,00 |
| 26.08.2024 | 19,35 | 19,64 | 19,35 | 19,47 | 0,62% | 29.130,00 |
| 23.08.2024 | 19,24 | 19,37 | 19,15 | 19,35 | 0,03% | 25.880,00 |
| 22.08.2024 | 19,38 | 19,42 | 19,26 | 19,35 | -0,18% | 37.813,00 |
| 21.08.2024 | 18,90 | 19,38 | 18,90 | 19,38 | 2,82% | 27.427,00 |
| 20.08.2024 | 18,85 | 18,95 | 18,70 | 18,85 | 0,53% | 42.157,00 |
| 19.08.2024 | 18,89 | 19,05 | 18,73 | 18,75 | -0,64% | 55.291,00 |
| 16.08.2024 | 18,80 | 18,88 | 18,71 | 18,87 | 0,12% | 34.513,00 |
| 15.08.2024 | 18,88 | 18,95 | 18,60 | 18,85 | -0,17% | 25.201,00 |
| 14.08.2024 | 18,89 | 19,05 | 18,75 | 18,88 | -0,05% | 32.038,00 |
| 13.08.2024 | 18,90 | 19,09 | 18,81 | 18,89 | 0,53% | 29.784,00 |
| 12.08.2024 | 19,20 | 19,28 | 18,67 | 18,79 | -1,62% | 42.424,00 |
| 09.08.2024 | 19,65 | 19,65 | 18,99 | 19,10 | 1,08% | 84.542,00 |
| 08.08.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 1,97% | 16.959,00 |
| 07.08.2024 | 18,52 | 18,65 | 18,48 | 18,53 | 0,60% | 11.489,00 |
| 06.08.2024 | 18,22 | 18,48 | 18,01 | 18,42 | 1,10% | 15.802,00 |
| 05.08.2024 | 18,27 | 18,49 | 18,18 | 18,22 | -2,98% | 15.152,00 |
| 02.08.2024 | 18,60 | 18,95 | 18,58 | 18,78 | 0,51% | 16.560,00 |
| 01.08.2024 | 18,42 | 18,79 | 18,36 | 18,69 | 1,49% | 37.340,00 |
| 31.07.2024 | 18,76 | 19,00 | 18,30 | 18,41 | -1,81% | 59.157,00 |
| 30.07.2024 | 18,80 | 18,86 | 18,61 | 18,75 | 0,37% | 15.938,00 |
| 29.07.2024 | 18,78 | 19,00 | 18,60 | 18,68 | -0,16% | 27.314,00 |
| 26.07.2024 | 19,16 | 19,21 | 18,31 | 18,71 | -2,35% | 85.023,00 |
| 25.07.2024 | 18,75 | 19,23 | 18,75 | 19,16 | 2,90% | 18.565,00 |
| 24.07.2024 | 18,92 | 19,10 | 18,62 | 18,62 | -1,32% | 15.084,00 |
| 23.07.2024 | 19,19 | 19,23 | 18,60 | 18,87 | -1,01% | 24.463,00 |
| 22.07.2024 | 19,00 | 19,16 | 18,97 | 19,06 | 0,33% | 14.119,00 |
| 19.07.2024 | 18,90 | 19,10 | 18,90 | 19,00 | 1,17% | 3.958,00 |
| 18.07.2024 | 19,05 | 19,26 | 18,67 | 18,78 | -1,52% | 14.988,00 |
| 17.07.2024 | 19,35 | 19,53 | 19,04 | 19,07 | -1,45% | 20.786,00 |
| 16.07.2024 | 19,42 | 19,49 | 19,30 | 19,35 | 0,21% | 12.868,00 |
| 15.07.2024 | 19,15 | 19,50 | 19,04 | 19,31 | 0,89% | 13.638,00 |
| 12.07.2024 | 19,02 | 19,20 | 18,90 | 19,14 | 0,63% | 14.911,00 |
| 11.07.2024 | 18,53 | 19,02 | 18,53 | 19,02 | 2,98% | 21.556,00 |
| 10.07.2024 | 18,84 | 18,89 | 17,96 | 18,47 | -1,23% | 49.420,00 |
| 09.07.2024 | 19,00 | 19,01 | 18,61 | 18,70 | -1,53% | 17.948,00 |
| 08.07.2024 | 19,38 | 19,38 | 18,97 | 18,99 | -2,01% | 12.024,00 |
| 05.07.2024 | 19,20 | 19,40 | 19,12 | 19,38 | 1,20% | 9.419,00 |
| 03.07.2024 | 19,25 | 19,25 | 18,95 | 19,15 | 0,26% | 16.919,00 |
| 02.07.2024 | 19,27 | 19,43 | 18,88 | 19,10 | -0,88% | 30.732,00 |
| 01.07.2024 | 19,20 | 19,30 | 18,79 | 19,27 | 0,73% | 45.551,00 |
| 28.06.2024 | 19,15 | 19,20 | 18,85 | 19,13 | -0,36% | 32.859,00 |
| 27.06.2024 | 18,70 | 19,20 | 18,55 | 19,20 | 2,73% | 23.156,00 |
| 26.06.2024 | 18,50 | 18,76 | 18,46 | 18,69 | 1,14% | 25.029,00 |
| 25.06.2024 | 18,44 | 18,53 | 18,36 | 18,48 | 0,00% | 11.197,00 |
| 24.06.2024 | 18,21 | 18,50 | 18,21 | 18,48 | 0,93% | 11.715,00 |
| 21.06.2024 | 18,30 | 18,43 | 18,13 | 18,31 | 0,22% | 13.371,00 |
| 20.06.2024 | 18,34 | 18,53 | 18,13 | 18,27 | -1,14% | 20.240,00 |
| 18.06.2024 | 18,01 | 18,48 | 18,01 | 18,48 | 2,17% | 19.258,00 |
| 17.06.2024 | 18,00 | 18,14 | 17,89 | 18,09 | 0,43% | 11.446,00 |
| 14.06.2024 | 18,14 | 18,14 | 18,01 | 18,01 | -0,61% | 5.203,00 |
| 13.06.2024 | 18,31 | 18,40 | 17,94 | 18,12 | -0,82% | 28.789,00 |