Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,10 | 19,78 | 19,10 | 19,52 | 1,99% | 24.513,00 |
| 02.07.2025 | 19,04 | 19,19 | 19,04 | 19,14 | 0,42% | 23.295,00 |
| 01.07.2025 | 18,74 | 19,11 | 18,68 | 19,06 | 2,25% | 41.856,00 |
| 30.06.2025 | 18,97 | 19,15 | 18,64 | 18,64 | -1,17% | 130.832,00 |
| 27.06.2025 | 19,00 | 19,06 | 18,86 | 18,86 | -0,79% | 20.800,00 |
| 26.06.2025 | 18,98 | 19,05 | 18,92 | 19,01 | 0,37% | 38.961,00 |
| 25.06.2025 | 18,98 | 19,19 | 18,82 | 18,94 | -0,05% | 48.783,00 |
| 24.06.2025 | 18,93 | 19,03 | 18,90 | 18,95 | 0,11% | 31.188,00 |
| 23.06.2025 | 18,89 | 18,97 | 18,81 | 18,93 | 0,32% | 17.590,00 |
| 20.06.2025 | 18,87 | 18,95 | 18,87 | 18,87 | 0,00% | 18.750,00 |
| 18.06.2025 | 18,99 | 18,99 | 18,81 | 18,87 | 0,21% | 26.224,00 |
| 17.06.2025 | 18,85 | 18,99 | 18,75 | 18,83 | -0,37% | 24.912,00 |
| 16.06.2025 | 19,03 | 19,09 | 18,82 | 18,90 | -0,68% | 20.108,00 |
| 13.06.2025 | 18,93 | 19,05 | 18,81 | 19,03 | -0,10% | 31.738,00 |
| 12.06.2025 | 19,28 | 19,28 | 18,93 | 19,05 | -0,78% | 17.259,00 |
| 11.06.2025 | 19,42 | 19,42 | 19,13 | 19,20 | -0,88% | 21.167,00 |
| 10.06.2025 | 19,10 | 19,46 | 19,06 | 19,37 | 1,41% | 26.329,00 |
| 09.06.2025 | 19,13 | 19,18 | 18,98 | 19,10 | 0,57% | 23.690,00 |
| 06.06.2025 | 19,12 | 19,12 | 18,92 | 18,99 | -0,38% | 11.244,00 |
| 05.06.2025 | 19,12 | 19,20 | 19,00 | 19,06 | -0,14% | 11.428,00 |
| 04.06.2025 | 19,04 | 19,10 | 18,77 | 19,09 | 0,37% | 15.098,00 |
| 03.06.2025 | 19,21 | 19,37 | 18,51 | 19,02 | -1,35% | 56.411,00 |
| 02.06.2025 | 19,30 | 19,35 | 19,04 | 19,28 | 0,10% | 20.230,00 |
| 30.05.2025 | 19,37 | 19,56 | 19,26 | 19,26 | -1,03% | 107.766,00 |
| 29.05.2025 | 19,59 | 19,59 | 19,36 | 19,46 | -0,36% | 27.205,00 |
| 28.05.2025 | 19,71 | 19,71 | 19,51 | 19,53 | -0,41% | 11.005,00 |
| 27.05.2025 | 19,68 | 19,82 | 19,52 | 19,61 | 0,10% | 31.395,00 |
| 23.05.2025 | 19,65 | 19,71 | 19,50 | 19,59 | -2,39% | 20.911,00 |
| 22.05.2025 | 20,00 | 20,08 | 19,86 | 20,07 | 0,96% | 12.357,00 |
| 21.05.2025 | 20,19 | 20,19 | 19,82 | 19,88 | -1,34% | 24.744,00 |
| 20.05.2025 | 20,13 | 20,23 | 20,05 | 20,15 | -0,20% | 13.645,00 |
| 19.05.2025 | 20,10 | 20,31 | 20,10 | 20,19 | -0,39% | 13.097,00 |
| 16.05.2025 | 20,00 | 20,27 | 20,00 | 20,27 | 1,25% | 17.549,00 |
| 15.05.2025 | 20,06 | 20,09 | 20,02 | 20,02 | 0,10% | 6.454,00 |
| 14.05.2025 | 19,95 | 20,15 | 19,85 | 20,00 | -0,40% | 9.579,00 |
| 13.05.2025 | 20,15 | 20,15 | 19,71 | 20,08 | -0,40% | 24.738,00 |
| 12.05.2025 | 19,88 | 20,22 | 19,88 | 20,16 | 1,41% | 18.527,00 |
| 09.05.2025 | 19,62 | 20,04 | 19,62 | 19,88 | -0,60% | 9.895,00 |
| 08.05.2025 | 19,70 | 20,10 | 19,60 | 20,00 | 2,10% | 37.096,00 |
| 07.05.2025 | 19,53 | 19,60 | 19,32 | 19,59 | 0,61% | 14.337,00 |
| 06.05.2025 | 19,49 | 19,59 | 19,27 | 19,47 | 0,05% | 23.172,00 |
| 05.05.2025 | 19,32 | 19,50 | 19,32 | 19,46 | 0,93% | 17.208,00 |
| 02.05.2025 | 19,61 | 19,61 | 19,24 | 19,28 | -0,57% | 17.231,00 |
| 01.05.2025 | 19,47 | 19,55 | 19,20 | 19,39 | -1,22% | 15.583,00 |
| 30.04.2025 | 19,45 | 19,70 | 19,17 | 19,63 | -0,36% | 28.525,00 |
| 29.04.2025 | 19,67 | 19,82 | 19,15 | 19,70 | -0,45% | 18.703,00 |
| 28.04.2025 | 19,98 | 19,98 | 19,49 | 19,79 | -0,95% | 14.659,00 |
| 25.04.2025 | 19,34 | 19,99 | 19,19 | 19,98 | 2,15% | 14.784,00 |
| 24.04.2025 | 19,44 | 19,86 | 19,35 | 19,56 | -0,46% | 18.961,00 |
| 23.04.2025 | 19,60 | 19,70 | 19,12 | 19,65 | 1,08% | 16.928,00 |
| 22.04.2025 | 19,32 | 19,50 | 19,04 | 19,44 | 1,67% | 19.649,00 |
| 21.04.2025 | 19,14 | 19,25 | 18,76 | 19,12 | -0,98% | 12.268,00 |
| 17.04.2025 | 19,30 | 19,33 | 19,11 | 19,31 | 0,78% | 6.744,00 |
| 16.04.2025 | 18,49 | 19,38 | 18,35 | 19,16 | 3,57% | 43.805,00 |
| 15.04.2025 | 18,62 | 18,73 | 18,28 | 18,50 | -0,70% | 17.519,00 |
| 14.04.2025 | 18,18 | 18,63 | 18,05 | 18,63 | 2,76% | 28.543,00 |
| 11.04.2025 | 17,80 | 18,14 | 17,34 | 18,13 | 1,57% | 36.487,00 |
| 10.04.2025 | 18,45 | 18,45 | 17,85 | 17,85 | -3,57% | 15.748,00 |
| 09.04.2025 | 17,60 | 19,00 | 17,57 | 18,51 | 3,70% | 30.772,00 |
| 08.04.2025 | 17,71 | 18,40 | 17,61 | 17,85 | 2,12% | 51.988,00 |
| 07.04.2025 | 17,31 | 18,20 | 17,31 | 17,48 | -3,00% | 52.264,00 |
| 04.04.2025 | 18,47 | 18,47 | 17,47 | 18,02 | -3,74% | 62.453,00 |
| 03.04.2025 | 18,71 | 18,83 | 18,35 | 18,72 | -2,30% | 44.296,00 |
| 02.04.2025 | 19,18 | 19,40 | 19,08 | 19,16 | -0,73% | 25.393,00 |
| 01.04.2025 | 19,32 | 19,51 | 19,00 | 19,30 | 0,47% | 60.642,00 |
| 31.03.2025 | 20,20 | 20,22 | 19,20 | 19,21 | -5,18% | 192.000,00 |
| 28.03.2025 | 20,27 | 20,59 | 20,16 | 20,26 | -0,30% | 23.287,00 |
| 27.03.2025 | 20,66 | 20,85 | 20,27 | 20,32 | -1,98% | 15.750,00 |
| 26.03.2025 | 21,04 | 21,08 | 20,73 | 20,73 | -1,05% | 10.109,00 |
| 25.03.2025 | 21,00 | 21,00 | 20,82 | 20,95 | 0,34% | 7.264,00 |
| 24.03.2025 | 20,98 | 21,00 | 20,85 | 20,88 | -0,10% | 5.320,00 |
| 21.03.2025 | 20,97 | 21,04 | 20,86 | 20,90 | -0,43% | 10.432,00 |
| 20.03.2025 | 20,98 | 21,08 | 20,95 | 20,99 | 0,14% | 7.604,00 |
| 19.03.2025 | 20,78 | 20,99 | 20,78 | 20,96 | 0,14% | 4.714,00 |
| 18.03.2025 | 21,05 | 21,14 | 20,80 | 20,93 | -0,33% | 21.529,00 |
| 17.03.2025 | 20,90 | 21,03 | 20,90 | 21,00 | 0,38% | 16.471,00 |
| 14.03.2025 | 21,00 | 21,15 | 20,87 | 20,92 | -0,29% | 12.377,00 |
| 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 |