Deutsche Märkte geschlossen

Phunware, Inc. (2RJ.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,1864-0,0772 (-6,11%)
Ab 05:49PM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20221,23961,23961,18641,18641,1864-
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-
15. Juli 20221,25341,26941,25021,25021,2502-
14. Juli 20221,22701,28541,20101,26761,26762.850
13. Juli 20221,31601,31601,31601,31601,3160-
12. Juli 20221,28681,28681,28681,28681,2868-
11. Juli 20221,50001,65501,39361,39361,39367.415
08. Juli 20221,10541,19981,10541,19981,1998-
07. Juli 20221,03161,03161,03161,03161,0316-
06. Juli 20221,04601,05361,04601,05361,0536-
05. Juli 20221,02801,07501,02801,06581,0658-
04. Juli 20221,01181,01181,01181,01181,0118-
01. Juli 20221,00021,00021,00021,00021,0002-
30. Juni 20220,98060,98060,98060,98060,9806-
29. Juni 20221,03081,03081,03081,03081,0308-
28. Juni 20221,07701,08021,04601,04601,0460-
27. Juni 20221,09541,09541,06981,06981,0698-
24. Juni 20221,14081,14081,10061,10061,1006-
23. Juni 20221,09581,09581,09581,09581,0958-
22. Juni 20221,08081,08081,08081,08081,0808-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...