Deutsche Märkte geschlossen
DAX
11.975,55 -207,73 (-1,71%) Euro Stoxx 50
3.279,04 -56,26 (-1,69%) Dow Jones 30
29.076,08 -607,66 (-2,05%) Gold
1.667,10 -2,90 (-0,17%) EUR/USD
0,9780 +0,0041 (+0,4205%) BTC-EUR
19.828,54 -91,30 (-0,46%)
Phunware, Inc. (2RJ.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:49PM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2022 | 1,2396 | 1,2396 | 1,1864 | 1,1864 | 1,1864 | - |
| 28. Sept. 2022 | 1,2076 | 1,3078 | 1,2076 | 1,2636 | 1,2636 | - |
| 27. Sept. 2022 | 1,0960 | 1,2012 | 1,0960 | 1,2012 | 1,2012 | - |
| 26. Sept. 2022 | 1,2502 | 1,2856 | 1,1248 | 1,1248 | 1,1248 | 3.000 |
| 23. Sept. 2022 | 1,1878 | 1,2488 | 1,1878 | 1,2186 | 1,2186 | - |
| 22. Sept. 2022 | 1,3086 | 1,3086 | 1,3086 | 1,3086 | 1,3086 | - |
| 21. Sept. 2022 | 1,5122 | 1,5122 | 1,4438 | 1,4438 | 1,4438 | - |
| 20. Sept. 2022 | 1,7660 | 1,7660 | 1,6530 | 1,6530 | 1,6530 | - |
| 19. Sept. 2022 | 1,7506 | 1,7506 | 1,7506 | 1,7506 | 1,7506 | - |
| 16. Sept. 2022 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
| 15. Sept. 2022 | 1,7930 | 1,9420 | 1,6376 | 1,7372 | 1,7372 | 6.110 |
| 14. Sept. 2022 | 1,5784 | 1,8710 | 1,5784 | 1,8710 | 1,8710 | 2.111 |
| 13. Sept. 2022 | 1,3666 | 1,3812 | 1,3666 | 1,3812 | 1,3812 | - |
| 12. Sept. 2022 | 1,3630 | 1,3724 | 1,3630 | 1,3724 | 1,3724 | - |
| 09. Sept. 2022 | 1,3512 | 1,3910 | 1,3358 | 1,3910 | 1,3910 | - |
| 08. Sept. 2022 | 1,3070 | 1,3734 | 1,2966 | 1,3734 | 1,3734 | - |
| 07. Sept. 2022 | 1,3536 | 1,3536 | 1,3390 | 1,3390 | 1,3390 | - |
| 06. Sept. 2022 | 1,3032 | 1,3032 | 1,2744 | 1,2760 | 1,2760 | - |
| 05. Sept. 2022 | 1,2986 | 1,3008 | 1,2948 | 1,3008 | 1,3008 | - |
| 02. Sept. 2022 | 1,2854 | 1,2854 | 1,2854 | 1,2854 | 1,2854 | - |
| 01. Sept. 2022 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | - |
| 31. Aug. 2022 | 1,3008 | 1,3008 | 1,3008 | 1,3008 | 1,3008 | - |
| 30. Aug. 2022 | 1,3300 | 1,3300 | 1,3172 | 1,3172 | 1,3172 | - |
| 29. Aug. 2022 | 1,2802 | 1,2802 | 1,2802 | 1,2802 | 1,2802 | - |
| 26. Aug. 2022 | 1,3440 | 1,3440 | 1,2942 | 1,2942 | 1,2942 | 1.000 |
| 25. Aug. 2022 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | - |
| 24. Aug. 2022 | 1,3762 | 1,3762 | 1,3762 | 1,3762 | 1,3762 | - |
| 23. Aug. 2022 | 1,3626 | 1,3626 | 1,3586 | 1,3586 | 1,3586 | 522 |
| 22. Aug. 2022 | 1,3870 | 1,3870 | 1,3870 | 1,3870 | 1,3870 | - |
| 19. Aug. 2022 | 1,5048 | 1,5048 | 1,3744 | 1,3744 | 1,3744 | - |
| 18. Aug. 2022 | 1,5578 | 1,5872 | 1,5578 | 1,5872 | 1,5872 | - |
| 17. Aug. 2022 | 1,6678 | 1,6678 | 1,6076 | 1,6076 | 1,6076 | - |
| 16. Aug. 2022 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | - |
| 15. Aug. 2022 | 1,5656 | 1,5656 | 1,5656 | 1,5656 | 1,5656 | - |
| 12. Aug. 2022 | 1,5374 | 1,5954 | 1,5374 | 1,5954 | 1,5954 | - |
| 11. Aug. 2022 | 1,7106 | 1,7106 | 1,7106 | 1,7106 | 1,7106 | - |
| 10. Aug. 2022 | 1,6078 | 1,6078 | 1,6078 | 1,6078 | 1,6078 | - |
| 09. Aug. 2022 | 1,6514 | 1,6514 | 1,6258 | 1,6258 | 1,6258 | 3.000 |
| 08. Aug. 2022 | 1,7002 | 1,7002 | 1,7002 | 1,7002 | 1,7002 | - |
| 05. Aug. 2022 | 1,4602 | 1,4602 | 1,4602 | 1,4602 | 1,4602 | - |
| 04. Aug. 2022 | 1,4676 | 1,4676 | 1,4676 | 1,4676 | 1,4676 | - |
| 03. Aug. 2022 | 1,4066 | 1,4066 | 1,4066 | 1,4066 | 1,4066 | - |
| 02. Aug. 2022 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
| 01. Aug. 2022 | 1,3762 | 1,3910 | 1,3762 | 1,3834 | 1,3834 | - |
| 29. Juli 2022 | 1,4554 | 1,5104 | 1,4554 | 1,5104 | 1,5104 | 30 |
| 28. Juli 2022 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | - |
| 27. Juli 2022 | 1,4132 | 1,4132 | 1,4012 | 1,4012 | 1,4012 | - |
| 26. Juli 2022 | 1,4578 | 1,4578 | 1,4114 | 1,4114 | 1,4114 | 1.500 |
| 25. Juli 2022 | 1,5094 | 1,5430 | 1,5094 | 1,5430 | 1,5430 | - |
| 22. Juli 2022 | 1,6034 | 1,6034 | 1,6034 | 1,6034 | 1,6034 | - |
| 21. Juli 2022 | 1,3714 | 1,3714 | 1,3714 | 1,3714 | 1,3714 | - |
| 20. Juli 2022 | 1,3484 | 1,3484 | 1,3484 | 1,3484 | 1,3484 | - |
| 19. Juli 2022 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 18. Juli 2022 | 1,2208 | 1,3108 | 1,2208 | 1,3108 | 1,3108 | - |
| 15. Juli 2022 | 1,2534 | 1,2694 | 1,2502 | 1,2502 | 1,2502 | - |
| 14. Juli 2022 | 1,2270 | 1,2854 | 1,2010 | 1,2676 | 1,2676 | 2.850 |
| 13. Juli 2022 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 12. Juli 2022 | 1,2868 | 1,2868 | 1,2868 | 1,2868 | 1,2868 | - |
| 11. Juli 2022 | 1,5000 | 1,6550 | 1,3936 | 1,3936 | 1,3936 | 7.415 |
| 08. Juli 2022 | 1,1054 | 1,1998 | 1,1054 | 1,1998 | 1,1998 | - |
| 07. Juli 2022 | 1,0316 | 1,0316 | 1,0316 | 1,0316 | 1,0316 | - |
| 06. Juli 2022 | 1,0460 | 1,0536 | 1,0460 | 1,0536 | 1,0536 | - |
| 05. Juli 2022 | 1,0280 | 1,0750 | 1,0280 | 1,0658 | 1,0658 | - |
| 04. Juli 2022 | 1,0118 | 1,0118 | 1,0118 | 1,0118 | 1,0118 | - |
| 01. Juli 2022 | 1,0002 | 1,0002 | 1,0002 | 1,0002 | 1,0002 | - |
| 30. Juni 2022 | 0,9806 | 0,9806 | 0,9806 | 0,9806 | 0,9806 | - |
| 29. Juni 2022 | 1,0308 | 1,0308 | 1,0308 | 1,0308 | 1,0308 | - |
| 28. Juni 2022 | 1,0770 | 1,0802 | 1,0460 | 1,0460 | 1,0460 | - |
| 27. Juni 2022 | 1,0954 | 1,0954 | 1,0698 | 1,0698 | 1,0698 | - |
| 24. Juni 2022 | 1,1408 | 1,1408 | 1,1006 | 1,1006 | 1,1006 | - |
| 23. Juni 2022 | 1,0958 | 1,0958 | 1,0958 | 1,0958 | 1,0958 | - |
| 22. Juni 2022 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | - |
| 21. Juni 2022 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | - |
| 20. Juni 2022 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | - |
| 17. Juni 2022 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | - |
| 16. Juni 2022 | 1,0946 | 1,0946 | 1,0028 | 1,0028 | 1,0028 | - |
| 15. Juni 2022 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 14. Juni 2022 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 13. Juni 2022 | 1,1796 | 1,1796 | 1,1796 | 1,1796 | 1,1796 | - |
| 10. Juni 2022 | 1,2238 | 1,2238 | 1,2238 | 1,2238 | 1,2238 | - |
| 09. Juni 2022 | 1,2760 | 1,2760 | 1,2484 | 1,2512 | 1,2512 | - |
| 08. Juni 2022 | 1,2694 | 1,3214 | 1,2694 | 1,2958 | 1,2958 | - |
| 07. Juni 2022 | 1,2414 | 1,2622 | 1,2414 | 1,2622 | 1,2622 | - |
| 06. Juni 2022 | 1,2954 | 1,2970 | 1,2918 | 1,2970 | 1,2970 | - |
| 03. Juni 2022 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | - |
| 02. Juni 2022 | 1,3526 | 1,3526 | 1,3526 | 1,3526 | 1,3526 | - |
| 01. Juni 2022 | 1,3274 | 1,3704 | 1,3274 | 1,3704 | 1,3704 | 1.500 |
| 31. Mai 2022 | 1,3242 | 1,3242 | 1,3242 | 1,3242 | 1,3242 | - |
| 30. Mai 2022 | 1,3402 | 1,3402 | 1,3402 | 1,3402 | 1,3402 | - |
| 27. Mai 2022 | 1,2702 | 1,3132 | 1,2702 | 1,3132 | 1,3132 | - |
| 26. Mai 2022 | 1,2562 | 1,2954 | 1,2562 | 1,2954 | 1,2954 | - |
| 25. Mai 2022 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | - |
| 24. Mai 2022 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | - |
| 23. Mai 2022 | 1,3564 | 1,3564 | 1,2756 | 1,2756 | 1,2756 | - |
| 20. Mai 2022 | 1,3288 | 1,3666 | 1,3288 | 1,3666 | 1,3666 | - |
| 19. Mai 2022 | 1,2916 | 1,2916 | 1,2916 | 1,2916 | 1,2916 | - |
| 18. Mai 2022 | 1,3924 | 1,4032 | 1,3924 | 1,4032 | 1,4032 | - |
| 17. Mai 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16. Mai 2022 | 1,4876 | 1,4876 | 1,4876 | 1,4876 | 1,4876 | - |
| 13. Mai 2022 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
