Deutsche Märkte geschlossen

Phunware, Inc. (2RJ.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,1006+0,0048 (+0,44%)
Börsenschluss: 09:10PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20221,14081,14081,10061,10061,1006-
23. Juni 20221,09581,09581,09581,09581,0958-
22. Juni 2022------
21. Juni 20221,09061,09061,09061,09061,0906-
20. Juni 20221,07941,07941,07941,07941,0794-
17. Juni 20221,03201,03201,03201,03201,0320-
16. Juni 20221,09461,09461,00281,00281,0028-
15. Juni 20221,06501,06501,06501,06501,0650-
14. Juni 20221,12501,12501,12501,12501,1250-
13. Juni 20221,17961,17961,17961,17961,1796-
10. Juni 20221,22381,22381,22381,22381,2238-
09. Juni 20221,27601,27601,24841,25121,2512-
08. Juni 20221,26941,32141,26941,29581,2958-
07. Juni 20221,24141,26221,24141,26221,2622-
06. Juni 20221,29541,29701,29181,29701,2970-
03. Juni 20221,35881,35881,35881,35881,3588-
02. Juni 20221,35261,35261,35261,35261,3526-
01. Juni 20221,32741,37041,32741,37041,37041.500
31. Mai 20221,32421,32421,32421,32421,3242-
30. Mai 20221,34021,34021,34021,34021,3402-
27. Mai 20221,27021,31321,27021,31321,3132-
26. Mai 20221,25621,29541,25621,29541,2954-
25. Mai 20221,28981,28981,28981,28981,2898-
24. Mai 20221,32721,32721,32721,32721,3272-
23. Mai 20221,35641,35641,27561,27561,2756-
20. Mai 20221,32881,36661,32881,36661,3666-
19. Mai 20221,29161,29161,29161,29161,2916-
18. Mai 20221,39241,40321,39241,40321,4032-
17. Mai 20221,38001,38001,38001,38001,3800-
16. Mai 20221,48761,48761,48761,48761,4876-
13. Mai 20221,44641,44641,44641,44641,4464-
12. Mai 20221,30161,39681,30161,39681,39681.500
11. Mai 20221,47941,47941,47941,47941,4794-
10. Mai 20221,52301,56321,43261,43261,43262.850
09. Mai 20221,74141,74141,74141,74141,7414-
06. Mai 20221,82421,82421,82421,82421,8242-
05. Mai 20221,89721,89901,89721,89901,8990-
04. Mai 20221,91341,91341,91341,91341,9134-
03. Mai 20221,89161,89161,89161,89161,8916-
02. Mai 20221,93181,93181,93181,93181,9318-
29. Apr. 20222,20002,20002,20002,20002,2000-
28. Apr. 20222,01602,01602,01602,01602,0160-
27. Apr. 20221,87701,87701,87701,87701,8770-
26. Apr. 20221,86861,86861,86861,86861,8686-
25. Apr. 20221,86141,87981,85321,87981,8798-
22. Apr. 20221,82881,82881,82881,82881,8288-
21. Apr. 20221,94781,94781,94781,94781,9478-
20. Apr. 20221,94401,94401,94401,94401,9440-
19. Apr. 20221,95161,95161,95161,95161,9516-
14. Apr. 20222,05052,05052,00702,00702,0070-
13. Apr. 20222,07052,07052,07052,07052,0705-
12. Apr. 20221,99101,99101,99101,99101,9910-
11. Apr. 20222,00652,04252,00652,04252,0425250
08. Apr. 20222,07102,07102,03502,03502,0350-
07. Apr. 20222,12452,12452,05002,06252,06253.280
06. Apr. 20222,25052,25052,11102,17652,1765-
05. Apr. 20222,28002,28002,20252,20252,2025-
04. Apr. 20222,34552,35002,30052,30552,30552.600
01. Apr. 20222,43452,48852,43452,48852,4885-
31. März 20222,50202,60002,50202,60002,60001.350
30. März 20222,54602,57002,53602,57002,5700-
29. März 20222,43202,43202,37402,41402,4140-
28. März 20222,41402,42002,39602,39602,3960-
25. März 20222,32202,32202,32202,32202,3220-
24. März 20222,30402,44002,30402,37002,37003.950
23. März 20222,50402,58602,50402,58602,5860-
22. März 20222,39002,48402,39002,47402,4740-
21. März 20222,40602,40802,37602,39602,3960-
18. März 20222,32802,32802,32802,32802,3280-
17. März 20222,24802,24802,24802,24802,2480-
16. März 20222,21002,21002,21002,21002,2100-
15. März 20222,05002,17202,05002,17202,17201.000
14. März 20222,10002,10002,10002,10002,1000-
11. März 20222,13202,13202,04802,04802,04801.350
10. März 20222,16202,16202,16202,16202,1620-
09. März 20222,15002,15002,15002,15002,1500-
08. März 20222,03402,03402,03402,03402,0340-
07. März 20222,28402,28402,28402,28402,2840-
04. März 20222,44202,44202,44202,44202,4420-
03. März 20222,52202,52202,52202,52202,5220-
02. März 20222,54802,54802,54802,54802,5480-
01. März 20222,69002,69002,57402,57402,57405.000
28. Feb. 20222,54002,54002,54002,54002,5400-
25. Feb. 20222,57402,65402,44402,65402,65404.900
24. Feb. 20222,00402,41002,00402,37602,37603.500
23. Feb. 20222,81402,81402,51402,51402,51406.253
22. Feb. 20222,70203,92602,70202,99202,992013.474
21. Feb. 20222,86203,18002,86202,93802,938013.219
18. Feb. 20222,93603,01202,68802,68802,68802.075
17. Feb. 20222,99602,99602,92402,92402,92401.000
16. Feb. 20223,08203,19803,08203,13803,13801.365
15. Feb. 20223,04803,28803,04803,28803,28805.700
14. Feb. 20222,79803,03202,60003,03203,032018.212
11. Feb. 20223,08003,17202,92002,92002,92003.200
10. Feb. 20222,97203,19802,89403,15403,154013.250
09. Feb. 20222,92403,15402,85402,97402,974032.555
08. Feb. 20222,45202,86002,45202,86002,860013.546
07. Feb. 20222,22402,97402,22402,52402,52409.200
04. Feb. 20222,15402,15402,14802,14802,14801.400
03. Feb. 20221,87202,11801,87202,09202,09201.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...