Deutsche Märkte geschlossen

Phunware, Inc. (2RJ.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,0174+0,0156 (+1,56%)
Börsenschluss: 09:59PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20221,02021,02021,01741,01741,0174-
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 20221,02741,02741,02741,02741,0274-
28. Nov. 20221,03961,04181,03961,04181,0418200
25. Nov. 20221,03801,05881,03801,05881,0588-
24. Nov. 20221,03421,04021,03421,04021,0402-
23. Nov. 20221,01321,04401,01321,04341,0434-
22. Nov. 20221,05121,07261,05121,07261,0726-
21. Nov. 20221,08981,16101,04641,04641,04644.092
18. Nov. 20221,11981,18401,11981,18401,18401.676
17. Nov. 20221,20481,20481,15641,15641,15643.588
16. Nov. 20221,56021,64881,56001,59001,590010.680
15. Nov. 20221,41281,41281,41281,41281,4128-
14. Nov. 20221,49401,49401,32901,32901,32906.589
11. Nov. 20221,22041,32201,22041,32201,32201.270
10. Nov. 20221,16901,16901,16381,16381,16382.285
09. Nov. 20221,48261,54201,37781,37781,37785.500
08. Nov. 20221,56881,68001,45181,45181,45187.003
07. Nov. 20221,17741,64241,17741,64241,642414.678
04. Nov. 20221,19781,19781,19781,19781,1978-
03. Nov. 20221,15201,15201,15201,15201,1520-
02. Nov. 20221,15981,16221,15981,16221,1622-
01. Nov. 20221,16261,19461,16261,19461,1946-
31. Okt. 20221,12681,20601,12681,18521,18521.723
28. Okt. 20221,08021,08021,08021,08021,0802-
27. Okt. 20221,07361,07361,07361,07361,0736-
26. Okt. 20221,06001,06881,06001,06881,0688-
25. Okt. 20221,07321,07321,07321,07321,0732-
24. Okt. 20221,08501,08501,07001,07001,07002.179
21. Okt. 20221,06641,06641,06641,06641,0664-
20. Okt. 20221,06661,06661,06661,06661,0666-
19. Okt. 20221,11341,11341,11341,11341,1134-
18. Okt. 20221,11321,11321,11321,11321,1132-
17. Okt. 20221,08501,14301,08501,14301,14302.733
14. Okt. 20221,20021,20021,14081,14081,1408-
13. Okt. 20221,16881,21641,16881,21641,21641.000
12. Okt. 20221,15721,15721,13581,14621,1462-
11. Okt. 20221,14861,14861,14861,14861,1486-
10. Okt. 20221,15381,20781,15381,17601,1760450
07. Okt. 20221,18101,18101,18101,18101,1810-
06. Okt. 20221,21181,21181,21181,21181,2118-
05. Okt. 20221,18481,18481,18381,18381,18383.300
04. Okt. 20221,18881,26381,18881,26381,26385.602
03. Okt. 20221,17461,17461,17461,17461,1746-
30. Sept. 20221,17701,22561,17701,21481,2148-
29. Sept. 20221,23961,23961,17401,17401,1740-
28. Sept. 20221,20761,30781,20761,26361,2636-
27. Sept. 20221,09601,20121,09601,20121,2012-
26. Sept. 20221,25021,28561,12481,12481,12483.000
23. Sept. 20221,18781,24881,18781,21861,2186-
22. Sept. 20221,30861,30861,30861,30861,3086-
21. Sept. 20221,51221,51221,44381,44381,4438-
20. Sept. 20221,76601,76601,65301,65301,6530-
19. Sept. 20221,75061,75061,75061,75061,7506-
16. Sept. 20221,68401,68401,68401,68401,6840-
15. Sept. 20221,79301,94201,63761,73721,73726.110
14. Sept. 20221,57841,87101,57841,87101,87102.111
13. Sept. 20221,36661,38121,36661,38121,3812-
12. Sept. 20221,36301,37241,36301,37241,3724-
09. Sept. 20221,35121,39101,33581,39101,3910-
08. Sept. 20221,30701,37341,29661,37341,3734-
07. Sept. 20221,35361,35361,33901,33901,3390-
06. Sept. 20221,30321,30321,27441,27601,2760-
05. Sept. 20221,29861,30081,29481,30081,3008-
02. Sept. 20221,28541,28541,28541,28541,2854-
01. Sept. 20221,28621,28621,28621,28621,2862-
31. Aug. 20221,30081,30081,30081,30081,3008-
30. Aug. 20221,33001,33001,31721,31721,3172-
29. Aug. 20221,28021,28021,28021,28021,2802-
26. Aug. 20221,34401,34401,29421,29421,29421.000
25. Aug. 20221,36821,36821,36821,36821,3682-
24. Aug. 20221,37621,37621,37621,37621,3762-
23. Aug. 20221,36261,36261,35861,35861,3586522
22. Aug. 20221,38701,38701,38701,38701,3870-
19. Aug. 20221,50481,50481,37441,37441,3744-
18. Aug. 20221,55781,58721,55781,58721,5872-
17. Aug. 20221,66781,66781,60761,60761,6076-
16. Aug. 20221,59041,59041,59041,59041,5904-
15. Aug. 20221,56561,56561,56561,56561,5656-
12. Aug. 20221,53741,59541,53741,59541,5954-
11. Aug. 20221,71061,71061,71061,71061,7106-
10. Aug. 20221,60781,60781,60781,60781,6078-
09. Aug. 20221,65141,65141,62581,62581,62583.000
08. Aug. 20221,70021,70021,70021,70021,7002-
05. Aug. 20221,46021,46021,46021,46021,4602-
04. Aug. 20221,46761,46761,46761,46761,4676-
03. Aug. 20221,40661,40661,40661,40661,4066-
02. Aug. 20221,35801,35801,35801,35801,3580-
01. Aug. 20221,37621,39101,37621,38341,3834-
29. Juli 20221,45541,51041,45541,51041,510430
28. Juli 20221,42301,42301,42301,42301,4230-
27. Juli 20221,41321,41321,40121,40121,4012-
26. Juli 20221,45781,45781,41141,41141,41141.500
25. Juli 20221,50941,54301,50941,54301,5430-
22. Juli 20221,60341,60341,60341,60341,6034-
21. Juli 20221,37141,37141,37141,37141,3714-
20. Juli 20221,34841,34841,34841,34841,3484-
19. Juli 20221,30501,30501,30501,30501,3050-
18. Juli 20221,22081,31081,22081,31081,3108-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...