Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,56 | 20,63 | 20,35 | 20,48 | 0,44% | 10.178,00 |
| 29.07.2026 | 20,51 | 20,60 | 20,25 | 20,39 | -1,45% | 19.206,00 |
| 28.07.2026 | 20,47 | 20,69 | 20,45 | 20,69 | 0,68% | 9.551,00 |
| 27.07.2026 | 20,60 | 20,60 | 20,45 | 20,55 | -0,05% | 9.089,00 |
| 24.07.2026 | 20,34 | 20,62 | 20,34 | 20,56 | 0,64% | 1.788,00 |
| 23.07.2026 | 20,41 | 20,56 | 20,25 | 20,43 | -0,78% | 20.551,00 |
| 22.07.2026 | 20,45 | 20,59 | 20,41 | 20,59 | 0,68% | 14.767,00 |
| 21.07.2026 | 20,34 | 20,45 | 20,34 | 20,45 | 0,00% | 18.953,00 |
| 20.07.2026 | 20,56 | 20,60 | 20,33 | 20,45 | -0,24% | 24.888,00 |
| 17.07.2026 | 20,56 | 20,56 | 20,35 | 20,50 | -0,49% | 21.195,00 |
| 16.07.2026 | 20,53 | 20,68 | 20,52 | 20,60 | -0,43% | 14.557,00 |
| 15.07.2026 | 20,47 | 20,73 | 20,47 | 20,69 | 1,07% | 12.109,00 |
| 14.07.2026 | 20,40 | 20,65 | 20,32 | 20,47 | 0,34% | 12.095,00 |
| 13.07.2026 | 20,45 | 20,50 | 20,30 | 20,40 | -0,39% | 15.247,00 |
| 10.07.2026 | 20,19 | 20,49 | 20,00 | 20,48 | 1,64% | 34.485,00 |
| 09.07.2026 | 20,08 | 20,20 | 19,93 | 20,15 | 1,10% | 17.707,00 |
| 08.07.2026 | 20,07 | 20,16 | 19,82 | 19,93 | -1,39% | 31.526,00 |
| 07.07.2026 | 20,20 | 20,26 | 20,07 | 20,21 | 0,15% | 21.881,00 |
| 06.07.2026 | 19,90 | 20,25 | 19,90 | 20,18 | 0,90% | 23.940,00 |
| 02.07.2026 | 20,02 | 20,12 | 19,90 | 20,00 | 0,35% | 25.460,00 |
| 01.07.2026 | 19,77 | 20,09 | 19,74 | 19,93 | 1,27% | 40.206,00 |
| 30.06.2026 | 19,84 | 20,10 | 19,61 | 19,68 | -1,35% | 264.589,00 |
| 29.06.2026 | 19,82 | 20,09 | 19,80 | 19,95 | 0,76% | 42.123,00 |
| 26.06.2026 | 20,07 | 20,07 | 19,77 | 19,80 | -1,00% | 28.988,00 |
| 25.06.2026 | 19,90 | 20,00 | 19,74 | 20,00 | 0,00% | 47.411,00 |
| 24.06.2026 | 20,16 | 20,16 | 19,88 | 20,00 | -1,23% | 28.613,00 |
| 23.06.2026 | 20,39 | 20,40 | 20,10 | 20,25 | -0,98% | 28.725,00 |
| 22.06.2026 | 20,66 | 20,66 | 20,30 | 20,45 | -1,64% | 20.043,00 |
| 18.06.2026 | 20,66 | 20,83 | 20,61 | 20,79 | 0,29% | 10.839,00 |
| 17.06.2026 | 20,76 | 20,76 | 20,63 | 20,73 | -0,14% | 4.449,00 |
| 16.06.2026 | 20,70 | 20,84 | 20,67 | 20,76 | -0,14% | 14.516,00 |
| 15.06.2026 | 20,70 | 20,79 | 20,63 | 20,79 | 0,46% | 10.465,00 |
| 12.06.2026 | 20,70 | 20,84 | 20,55 | 20,70 | -0,65% | 10.637,00 |
| 11.06.2026 | 20,77 | 20,89 | 20,68 | 20,83 | -0,24% | 15.149,00 |
| 10.06.2026 | 20,71 | 21,00 | 20,60 | 20,88 | 0,10% | 23.011,00 |
| 09.06.2026 | 20,80 | 21,00 | 20,46 | 20,86 | 0,72% | 11.496,00 |
| 08.06.2026 | 20,87 | 20,91 | 20,63 | 20,71 | 0,19% | 15.094,00 |
| 05.06.2026 | 20,71 | 21,00 | 20,32 | 20,67 | 0,19% | 13.936,00 |
| 04.06.2026 | 20,29 | 20,65 | 20,29 | 20,63 | 1,28% | 27.045,00 |
| 03.06.2026 | 20,80 | 20,81 | 20,23 | 20,37 | -2,40% | 18.537,00 |
| 02.06.2026 | 20,83 | 20,95 | 20,79 | 20,87 | -0,33% | 15.607,00 |
| 01.06.2026 | 20,86 | 21,01 | 20,59 | 20,94 | 0,92% | 19.459,00 |
| 29.05.2026 | 21,13 | 21,13 | 20,75 | 20,75 | -1,75% | 34.071,00 |
| 28.05.2026 | 21,11 | 21,17 | 21,00 | 21,12 | -0,38% | 10.844,00 |
| 27.05.2026 | 21,21 | 21,26 | 21,10 | 21,20 | -0,05% | 7.671,00 |
| 26.05.2026 | 21,42 | 21,42 | 21,14 | 21,21 | -0,42% | 16.833,00 |
| 22.05.2026 | 21,45 | 21,60 | 21,11 | 21,30 | -1,34% | 10.349,00 |
| 21.05.2026 | 21,40 | 21,81 | 21,32 | 21,59 | 0,37% | 20.771,00 |
| 20.05.2026 | 21,20 | 21,52 | 21,07 | 21,51 | 0,89% | 26.123,00 |
| 19.05.2026 | 21,42 | 21,60 | 21,25 | 21,32 | -0,47% | 12.066,00 |
| 18.05.2026 | 21,54 | 21,76 | 21,35 | 21,42 | -0,88% | 17.471,00 |
| 15.05.2026 | 21,60 | 21,69 | 21,58 | 21,61 | -0,69% | 11.850,00 |
| 14.05.2026 | 21,60 | 22,08 | 21,60 | 21,76 | 0,46% | 11.947,00 |
| 13.05.2026 | 21,72 | 21,72 | 21,50 | 21,66 | -0,23% | 8.393,00 |
| 12.05.2026 | 21,59 | 21,74 | 21,45 | 21,71 | 0,51% | 17.939,00 |
| 11.05.2026 | 21,33 | 21,88 | 21,20 | 21,60 | 1,46% | 19.992,00 |
| 08.05.2026 | 21,00 | 21,32 | 21,00 | 21,29 | 1,77% | 15.043,00 |
| 07.05.2026 | 20,85 | 21,00 | 20,81 | 20,92 | 0,72% | 16.808,00 |
| 06.05.2026 | 20,93 | 21,00 | 20,76 | 20,77 | -0,91% | 13.956,00 |
| 05.05.2026 | 21,10 | 21,10 | 20,90 | 20,96 | -0,43% | 10.240,00 |
| 04.05.2026 | 21,25 | 21,25 | 20,58 | 21,05 | -0,57% | 36.285,00 |
| 01.05.2026 | 21,10 | 21,44 | 21,02 | 21,17 | 0,76% | 19.490,00 |
| 30.04.2026 | 20,90 | 21,20 | 20,80 | 21,01 | 0,05% | 14.661,00 |
| 29.04.2026 | 20,75 | 21,00 | 20,62 | 21,00 | 0,00% | 13.148,00 |
| 28.04.2026 | 21,08 | 21,09 | 20,76 | 21,00 | -0,19% | 14.074,00 |
| 27.04.2026 | 21,04 | 21,13 | 21,00 | 21,04 | -0,05% | 7.688,00 |
| 24.04.2026 | 21,19 | 21,19 | 20,95 | 21,05 | -0,14% | 16.361,00 |
| 23.04.2026 | 21,00 | 21,09 | 20,94 | 21,08 | 0,58% | 29.340,00 |
| 22.04.2026 | 20,71 | 21,00 | 20,47 | 20,96 | 1,31% | 30.372,00 |
| 21.04.2026 | 20,40 | 20,85 | 20,34 | 20,69 | 2,21% | 68.304,00 |
| 20.04.2026 | 20,26 | 20,33 | 20,18 | 20,24 | 0,30% | 15.638,00 |
| 17.04.2026 | 20,20 | 20,24 | 20,11 | 20,18 | 0,40% | 9.353,00 |
| 16.04.2026 | 20,13 | 20,16 | 19,97 | 20,10 | 0,15% | 25.742,00 |
| 15.04.2026 | 19,66 | 20,12 | 19,66 | 20,07 | 2,03% | 36.136,00 |
| 14.04.2026 | 19,48 | 19,69 | 19,48 | 19,67 | 0,87% | 18.513,00 |
| 13.04.2026 | 19,58 | 19,58 | 19,42 | 19,50 | -0,41% | 11.694,00 |
| 10.04.2026 | 19,46 | 19,60 | 19,45 | 19,58 | 0,26% | 9.815,00 |
| 09.04.2026 | 19,36 | 19,54 | 19,36 | 19,53 | 0,57% | 9.589,00 |
| 08.04.2026 | 19,51 | 19,54 | 19,20 | 19,42 | 1,46% | 32.721,00 |
| 07.04.2026 | 19,25 | 19,25 | 19,06 | 19,14 | -0,62% | 21.637,00 |
| 06.04.2026 | 19,32 | 19,37 | 19,23 | 19,26 | -0,67% | 20.405,00 |
| 02.04.2026 | 19,25 | 19,42 | 19,23 | 19,39 | 0,41% | 6.750,00 |
| 01.04.2026 | 19,23 | 19,69 | 19,23 | 19,31 | 0,57% | 22.346,00 |
| 31.03.2026 | 19,50 | 19,75 | 19,11 | 19,20 | -2,29% | 196.751,00 |
| 30.03.2026 | 19,64 | 19,75 | 19,60 | 19,65 | -0,61% | 10.538,00 |
| 27.03.2026 | 19,80 | 19,97 | 19,58 | 19,77 | -0,55% | 16.173,00 |
| 26.03.2026 | 19,82 | 19,95 | 19,76 | 19,88 | -0,45% | 9.320,00 |
| 25.03.2026 | 20,09 | 20,09 | 19,77 | 19,97 | 0,35% | 8.362,00 |
| 24.03.2026 | 19,86 | 19,92 | 19,69 | 19,90 | 0,30% | 9.880,00 |
| 23.03.2026 | 19,78 | 19,85 | 19,71 | 19,84 | 0,51% | 10.088,00 |
| 20.03.2026 | 19,71 | 19,78 | 19,51 | 19,74 | 0,05% | 18.735,00 |
| 19.03.2026 | 19,68 | 19,77 | 19,59 | 19,73 | 0,51% | 11.035,00 |
| 18.03.2026 | 19,76 | 19,80 | 19,63 | 19,63 | -0,41% | 15.968,00 |
| 17.03.2026 | 19,70 | 19,78 | 19,68 | 19,71 | -0,40% | 6.435,00 |
| 16.03.2026 | 19,72 | 19,84 | 19,57 | 19,79 | 0,46% | 21.869,00 |
| 13.03.2026 | 19,67 | 19,90 | 19,67 | 19,70 | -0,15% | 16.631,00 |
| 12.03.2026 | 19,89 | 19,89 | 19,73 | 19,73 | -0,80% | 15.236,00 |
| 11.03.2026 | 19,96 | 19,96 | 19,85 | 19,89 | -0,15% | 18.037,00 |
| 10.03.2026 | 19,95 | 19,95 | 19,81 | 19,92 | -0,15% | 300,00 |
| 09.03.2026 | 19,89 | 19,99 | 19,79 | 19,95 | 0,05% | 300,00 |