Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 20,89 | 21,00 | 20,75 | 20,98 | 1,11% | 29.279,00 |
| 12.03.2025 | 20,62 | 20,78 | 20,50 | 20,75 | 1,12% | 12.249,00 |
| 11.03.2025 | 20,70 | 20,75 | 20,52 | 20,52 | -1,44% | 31.457,00 |
| 10.03.2025 | 20,87 | 21,28 | 20,80 | 20,82 | -0,24% | 12.677,00 |
| 07.03.2025 | 21,17 | 21,39 | 20,85 | 20,87 | -0,62% | 27.376,00 |
| 06.03.2025 | 21,12 | 21,23 | 20,93 | 21,00 | 0,00% | 12.764,00 |
| 05.03.2025 | 21,12 | 21,20 | 20,99 | 21,00 | -0,52% | 21.799,00 |
| 04.03.2025 | 20,56 | 21,20 | 20,56 | 21,11 | 2,48% | 80.200,00 |
| 03.03.2025 | 20,51 | 20,95 | 20,36 | 20,60 | 0,49% | 59.354,00 |
| 28.02.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 29.296,00 |
| 27.02.2025 | 20,53 | 20,80 | 20,53 | 20,70 | 0,19% | 17.251,00 |
| 26.02.2025 | 20,67 | 20,76 | 20,50 | 20,66 | 0,39% | 22.669,00 |
| 25.02.2025 | 20,42 | 20,72 | 20,35 | 20,58 | 0,98% | 12.829,00 |
| 24.02.2025 | 20,49 | 20,49 | 20,25 | 20,38 | 0,10% | 15.146,00 |
| 21.02.2025 | 20,41 | 20,59 | 20,29 | 20,36 | -0,26% | 10.452,00 |
| 20.02.2025 | 20,41 | 20,50 | 20,25 | 20,41 | -1,10% | 17.840,00 |
| 19.02.2025 | 20,84 | 20,90 | 20,58 | 20,64 | -0,96% | 20.874,00 |
| 18.02.2025 | 20,85 | 20,98 | 20,60 | 20,84 | -1,04% | 31.037,00 |
| 14.02.2025 | 20,91 | 21,09 | 20,82 | 21,06 | 0,72% | 10.543,00 |
| 13.02.2025 | 20,48 | 20,91 | 20,48 | 20,91 | 2,50% | 20.454,00 |
| 12.02.2025 | 20,07 | 20,70 | 20,07 | 20,40 | 1,64% | 59.055,00 |
| 11.02.2025 | 19,99 | 20,10 | 19,88 | 20,07 | 0,50% | 17.815,00 |
| 10.02.2025 | 20,21 | 20,22 | 19,85 | 19,97 | -1,09% | 37.210,00 |
| 07.02.2025 | 20,38 | 20,40 | 20,11 | 20,19 | -0,39% | 9.496,00 |
| 06.02.2025 | 20,30 | 20,72 | 20,22 | 20,27 | -0,39% | 17.723,00 |
| 05.02.2025 | 20,23 | 20,41 | 20,23 | 20,35 | 0,44% | 5.530,00 |
| 04.02.2025 | 20,05 | 20,48 | 20,05 | 20,26 | 0,75% | 27.060,00 |
| 03.02.2025 | 20,10 | 20,38 | 20,05 | 20,11 | 0,15% | 40.763,00 |
| 31.01.2025 | 20,45 | 20,45 | 20,04 | 20,08 | -1,52% | 41.662,00 |
| 30.01.2025 | 20,20 | 20,42 | 20,20 | 20,39 | 1,04% | 12.022,00 |
| 29.01.2025 | 20,27 | 20,38 | 20,14 | 20,18 | -0,84% | 17.074,00 |
| 28.01.2025 | 20,45 | 20,45 | 20,22 | 20,35 | -0,59% | 29.646,00 |
| 27.01.2025 | 20,00 | 20,49 | 19,86 | 20,47 | 2,09% | 25.308,00 |
| 24.01.2025 | 20,00 | 20,36 | 19,90 | 20,05 | 0,50% | 35.999,00 |
| 23.01.2025 | 19,25 | 20,05 | 19,19 | 19,95 | 3,37% | 43.181,00 |
| 22.01.2025 | 19,42 | 19,73 | 19,25 | 19,30 | -0,62% | 22.867,00 |
| 21.01.2025 | 19,26 | 19,48 | 19,21 | 19,42 | 1,52% | 17.540,00 |
| 17.01.2025 | 19,23 | 19,39 | 19,13 | 19,13 | -0,16% | 30.459,00 |
| 16.01.2025 | 19,28 | 19,63 | 19,00 | 19,16 | -1,29% | 31.643,00 |
| 15.01.2025 | 19,25 | 19,41 | 19,08 | 19,41 | 2,00% | 44.637,00 |
| 14.01.2025 | 18,65 | 19,07 | 18,65 | 19,03 | 2,26% | 22.474,00 |
| 13.01.2025 | 18,68 | 18,82 | 18,60 | 18,61 | -0,75% | 19.399,00 |
| 10.01.2025 | 19,00 | 19,03 | 18,72 | 18,75 | -1,42% | 27.288,00 |
| 08.01.2025 | 18,97 | 19,16 | 18,90 | 19,02 | -0,68% | 14.458,00 |
| 07.01.2025 | 19,39 | 19,50 | 18,83 | 19,15 | -1,34% | 25.151,00 |
| 06.01.2025 | 19,56 | 19,68 | 19,21 | 19,41 | -0,67% | 20.253,00 |
| 03.01.2025 | 19,08 | 19,59 | 19,02 | 19,54 | 2,57% | 15.241,00 |
| 02.01.2025 | 18,76 | 19,10 | 18,71 | 19,05 | 2,31% | 22.142,00 |
| 31.12.2024 | 18,87 | 19,19 | 18,53 | 18,62 | -1,74% | 158.650,00 |
| 30.12.2024 | 18,70 | 18,95 | 18,54 | 18,95 | 0,59% | 29.665,00 |
| 27.12.2024 | 18,82 | 18,90 | 18,71 | 18,84 | -0,80% | 34.713,00 |
| 26.12.2024 | 18,71 | 19,02 | 18,60 | 18,99 | 0,42% | 28.776,00 |
| 24.12.2024 | 19,20 | 19,22 | 18,71 | 18,91 | -1,30% | 30.401,00 |
| 23.12.2024 | 19,15 | 19,41 | 19,10 | 19,16 | -1,14% | 16.841,00 |
| 20.12.2024 | 18,90 | 19,38 | 18,64 | 19,38 | 4,19% | 33.821,00 |
| 19.12.2024 | 18,47 | 18,76 | 18,47 | 18,60 | 0,70% | 42.186,00 |
| 18.12.2024 | 18,91 | 19,22 | 18,44 | 18,47 | -2,74% | 22.538,00 |
| 17.12.2024 | 19,02 | 19,14 | 18,91 | 18,99 | -0,58% | 22.075,00 |
| 16.12.2024 | 19,50 | 19,66 | 19,00 | 19,10 | -2,30% | 30.718,00 |
| 13.12.2024 | 19,71 | 19,71 | 18,75 | 19,55 | -0,61% | 36.298,00 |
| 12.12.2024 | 19,98 | 20,10 | 19,48 | 19,67 | -1,75% | 51.676,00 |
| 11.12.2024 | 20,18 | 20,24 | 20,02 | 20,02 | -0,69% | 12.126,00 |
| 10.12.2024 | 20,06 | 20,23 | 20,05 | 20,16 | -0,35% | 17.937,00 |
| 09.12.2024 | 20,22 | 20,26 | 20,00 | 20,23 | 0,50% | 22.499,00 |
| 06.12.2024 | 20,24 | 20,25 | 20,08 | 20,13 | -0,05% | 11.965,00 |
| 05.12.2024 | 20,00 | 20,19 | 20,00 | 20,14 | 0,25% | 11.097,00 |
| 04.12.2024 | 20,00 | 20,16 | 19,97 | 20,09 | 0,45% | 20.915,00 |
| 03.12.2024 | 20,16 | 20,43 | 19,80 | 20,00 | -0,74% | 34.371,00 |
| 02.12.2024 | 20,11 | 20,39 | 20,07 | 20,15 | 0,70% | 35.077,00 |
| 29.11.2024 | 20,56 | 20,56 | 20,01 | 20,01 | -2,68% | 137.365,00 |
| 27.11.2024 | 20,49 | 20,59 | 20,13 | 20,56 | -0,68% | 14.123,00 |
| 26.11.2024 | 20,72 | 20,86 | 19,78 | 20,70 | -0,24% | 30.381,00 |
| 25.11.2024 | 21,02 | 21,05 | 20,69 | 20,75 | -0,67% | 40.505,00 |
| 22.11.2024 | 20,96 | 21,12 | 20,65 | 20,89 | -2,15% | 13.967,00 |
| 21.11.2024 | 20,92 | 21,35 | 20,92 | 21,35 | 2,06% | 9.782,00 |
| 20.11.2024 | 21,44 | 21,44 | 20,68 | 20,92 | -2,56% | 15.248,00 |
| 19.11.2024 | 21,25 | 21,47 | 20,96 | 21,47 | 1,08% | 30.569,00 |
| 18.11.2024 | 21,55 | 21,62 | 20,93 | 21,24 | -2,48% | 30.302,00 |
| 15.11.2024 | 21,81 | 21,85 | 21,52 | 21,78 | -0,55% | 13.699,00 |
| 14.11.2024 | 21,87 | 21,97 | 21,80 | 21,90 | -0,18% | 10.290,00 |
| 13.11.2024 | 22,00 | 22,00 | 21,54 | 21,94 | -0,14% | 25.475,00 |
| 12.11.2024 | 21,83 | 21,98 | 21,50 | 21,97 | 2,00% | 43.245,00 |
| 11.11.2024 | 21,86 | 21,86 | 21,25 | 21,54 | -1,55% | 26.685,00 |
| 08.11.2024 | 21,82 | 21,94 | 21,70 | 21,88 | 1,77% | 18.312,00 |
| 07.11.2024 | 21,26 | 21,51 | 21,16 | 21,50 | 1,51% | 7.015,00 |
| 06.11.2024 | 21,48 | 21,62 | 20,94 | 21,18 | -1,49% | 8.357,00 |
| 05.11.2024 | 20,85 | 21,50 | 20,84 | 21,50 | 3,02% | 12.052,00 |
| 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 |