Pitney Bowes
[ISIN: US7244795065]
Aktienkurse
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