Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,89 | 19,99 | 19,79 | 19,95 | 0,05% | 300,00 |
| 06.03.2026 | 19,98 | 20,01 | 19,87 | 19,94 | -0,55% | 300,00 |
| 05.03.2026 | 19,80 | 20,20 | 19,80 | 20,05 | 0,91% | 300,00 |
| 04.03.2026 | 19,60 | 19,90 | 19,56 | 19,87 | 0,10% | 300,00 |
| 03.03.2026 | 19,60 | 19,90 | 19,55 | 19,85 | 0,00% | 353,00 |
| 02.03.2026 | 19,60 | 19,90 | 19,55 | 19,85 | 0,81% | 300,00 |
| 27.02.2026 | 20,16 | 20,35 | 19,69 | 19,69 | -3,05% | 300,00 |
| 26.02.2026 | 20,36 | 20,40 | 20,21 | 20,31 | -0,25% | 16.880,00 |
| 25.02.2026 | 20,42 | 20,52 | 20,26 | 20,36 | -0,49% | 24.198,00 |
| 24.02.2026 | 20,45 | 20,50 | 20,31 | 20,46 | -0,20% | 17.049,00 |
| 23.02.2026 | 20,60 | 20,67 | 20,41 | 20,50 | -0,49% | 14.882,00 |
| 20.02.2026 | 20,50 | 20,67 | 20,50 | 20,60 | -1,58% | 20.690,00 |
| 19.02.2026 | 20,85 | 21,06 | 20,85 | 20,93 | -0,14% | 13.204,00 |
| 18.02.2026 | 20,72 | 21,01 | 20,70 | 20,96 | 1,90% | 48.974,00 |
| 17.02.2026 | 20,56 | 20,75 | 20,50 | 20,57 | -0,05% | 40.362,00 |
| 13.02.2026 | 20,43 | 20,71 | 20,43 | 20,58 | 0,82% | 15.291,00 |
| 12.02.2026 | 20,53 | 20,56 | 20,35 | 20,41 | -0,57% | 17.415,00 |
| 11.02.2026 | 20,45 | 20,60 | 20,38 | 20,53 | 0,39% | 20.229,00 |
| 10.02.2026 | 20,40 | 20,63 | 20,40 | 20,45 | 0,25% | 24.166,00 |
| 09.02.2026 | 20,40 | 20,40 | 20,35 | 20,40 | 0,20% | 9.255,00 |
| 06.02.2026 | 20,22 | 20,40 | 20,22 | 20,36 | 0,15% | 11.714,00 |
| 05.02.2026 | 20,34 | 20,43 | 20,22 | 20,33 | -0,29% | 16.666,00 |
| 04.02.2026 | 20,48 | 20,48 | 20,32 | 20,39 | -0,44% | 10.690,00 |
| 03.02.2026 | 20,35 | 20,54 | 20,35 | 20,48 | -0,24% | 7.993,00 |
| 02.02.2026 | 20,54 | 20,54 | 20,34 | 20,53 | 0,34% | 15.208,00 |
| 30.01.2026 | 20,58 | 20,58 | 20,26 | 20,46 | -0,20% | 25.608,00 |
| 29.01.2026 | 20,45 | 20,56 | 20,44 | 20,50 | 0,29% | 7.758,00 |
| 28.01.2026 | 20,49 | 20,60 | 20,44 | 20,44 | -0,20% | 28.705,00 |
| 27.01.2026 | 20,55 | 20,67 | 20,45 | 20,48 | -0,34% | 16.936,00 |
| 26.01.2026 | 20,53 | 20,77 | 20,47 | 20,55 | -0,15% | 34.048,00 |
| 23.01.2026 | 20,67 | 20,67 | 20,58 | 20,58 | 0,00% | 9.591,00 |
| 22.01.2026 | 20,58 | 20,69 | 20,51 | 20,58 | 0,00% | 35.866,00 |
| 21.01.2026 | 20,38 | 20,60 | 20,38 | 20,58 | 0,98% | 16.894,00 |
| 20.01.2026 | 20,44 | 20,63 | 20,37 | 20,38 | -1,26% | 33.573,00 |
| 16.01.2026 | 20,75 | 20,77 | 20,51 | 20,64 | -0,53% | 64.549,00 |
| 15.01.2026 | 20,85 | 20,89 | 20,71 | 20,75 | -0,10% | 20.942,00 |
| 14.01.2026 | 20,92 | 20,92 | 20,64 | 20,77 | -0,34% | 10.974,00 |
| 13.01.2026 | 20,98 | 20,98 | 20,80 | 20,84 | -0,67% | 14.101,00 |
| 12.01.2026 | 20,75 | 21,06 | 20,56 | 20,98 | 1,40% | 58.882,00 |
| 09.01.2026 | 20,56 | 20,75 | 20,56 | 20,69 | 0,44% | 10.850,00 |
| 08.01.2026 | 20,60 | 20,71 | 20,48 | 20,60 | 0,24% | 31.535,00 |
| 07.01.2026 | 20,56 | 20,68 | 20,47 | 20,55 | 0,00% | 85.747,00 |
| 06.01.2026 | 20,73 | 20,73 | 20,46 | 20,55 | -0,39% | 233.550,00 |
| 05.01.2026 | 20,74 | 20,88 | 20,59 | 20,63 | -0,19% | 45.749,00 |