Deutsche Märkte geschlossen

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,73+9,17 (+10,35%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202090,7698,4890,5097,7397,7345.838.400
24. Sept. 202093,9095,2588,0088,5688,5634.327.800
23. Sept. 202095,81100,4493,9195,2395,2355.375.400
22. Sept. 202090,3394,6588,4394,3994,3943.455.600
21. Sept. 202089,4096,5087,7894,8094,8051.263.700
18. Sept. 202085,2590,0183,2889,7089,7044.309.600
17. Sept. 202079,6985,7079,0285,2085,2030.607.900
16. Sept. 202083,7786,3582,2082,5982,5925.174.500
15. Sept. 202083,5088,5082,5085,4585,4567.929.300
14. Sept. 202081,7283,5078,8382,0182,0152.982.500
11. Sept. 202098,1198,1183,5884,0484,0487.398.100
10. Sept. 202093,5598,6186,3887,7587,7555.832.600
09. Sept. 202090,1692,0886,2291,1791,1730.086.900
08. Sept. 202079,3891,8479,2985,6085,6032.732.800
04. Sept. 202081,5584,9772,1180,6380,6316.784.900
03. Sept. 202087,8087,9080,5182,2882,2814.010.200
02. Sept. 202091,8092,5084,2591,0691,0626.695.500
01. Sept. 202078,3984,6378,0083,6783,6713.242.500
31. Aug. 202076,0077,8075,4176,6776,6715.742.500
28. Aug. 202072,4177,4672,2575,9675,9615.422.200
27. Aug. 202072,4072,4168,0670,3070,3012.952.800
26. Aug. 202066,9768,6166,7467,3067,304.663.600
25. Aug. 202066,4767,4665,2966,4566,454.291.700
24. Aug. 202069,9570,2566,2166,8766,874.483.700
21. Aug. 202068,7170,9568,5669,3569,354.077.900
20. Aug. 202067,5969,0967,1068,7268,723.208.200
19. Aug. 202069,3269,7667,4667,5967,594.081.900
18. Aug. 202065,8570,7865,5669,8269,827.931.600
17. Aug. 202064,8865,4563,2365,2665,263.850.300
14. Aug. 202066,6467,7564,0864,3464,344.565.300
13. Aug. 202063,0066,3562,5065,7165,719.862.700
12. Aug. 202065,2165,7363,7664,3664,363.768.800
11. Aug. 202065,6967,2064,1564,9664,964.140.600
10. Aug. 202068,4869,5765,1567,1267,123.933.000
07. Aug. 202069,9970,6866,3768,3068,304.748.000
06. Aug. 202071,7372,5069,6869,7269,724.523.300
05. Aug. 202069,7371,7469,6771,2171,214.990.200
04. Aug. 202070,9571,5069,0170,0170,016.039.900
03. Aug. 202069,6073,2169,1072,6872,687.897.300
31. Juli 202066,6968,9465,6068,2268,227.270.700
30. Juli 202066,1766,6562,7265,2865,285.413.000
29. Juli 202064,7266,9064,6066,6566,654.395.300
28. Juli 202064,3066,8763,9364,1164,115.710.000
27. Juli 202062,5863,9161,7563,6863,684.106.800
24. Juli 202061,5662,3459,6861,8261,824.048.700
23. Juli 202064,3165,2860,8962,3162,314.732.600
22. Juli 202062,9064,4162,8864,1464,144.367.400
21. Juli 202064,8565,3161,9062,8862,886.252.300
20. Juli 202059,7265,0059,5864,7164,7110.351.400
17. Juli 202061,5561,8858,2358,5358,539.961.500
16. Juli 202062,2162,8960,6561,2961,295.613.700
15. Juli 202061,4363,7260,8763,1363,135.347.400
14. Juli 202062,5865,0860,1062,9562,959.576.400
13. Juli 202069,2569,7361,0161,5861,5813.147.300
10. Juli 202064,8268,7863,8068,4768,479.163.700
09. Juli 202063,8865,7263,5664,4964,497.527.100
08. Juli 202061,0463,2561,0462,5262,526.058.400
07. Juli 202061,0062,2059,7060,8260,826.873.800
06. Juli 202059,2562,3459,2460,4860,485.926.700
02. Juli 202060,8561,3958,9159,1659,165.475.500
01. Juli 202057,5461,0056,9260,2560,258.335.000
30. Juni 202056,2459,1156,1857,7757,776.536.600
29. Juni 202058,0558,4055,6857,2157,216.649.500
26. Juni 202058,5060,0056,4058,4358,4315.952.500
25. Juni 202056,3958,3055,0058,0658,0610.180.700
24. Juni 202055,9857,2752,4255,5555,5514.527.100
23. Juni 202054,4956,6053,7254,8854,8812.747.300
22. Juni 202052,0055,0351,6553,0353,0313.253.300
19. Juni 202051,1351,9550,3950,8950,899.522.200
18. Juni 202049,7251,2549,2551,0851,088.064.400
17. Juni 202050,1251,7148,7349,1749,179.146.600
16. Juni 202048,4551,4547,0449,9149,9110.908.200
15. Juni 202048,2751,0047,0849,9449,9411.490.900
12. Juni 202047,0848,2545,6447,1047,105.831.900
11. Juni 202045,9349,4045,5145,9845,988.274.300
10. Juni 202048,2048,7846,5347,1147,115.503.400
09. Juni 202045,3748,0545,1147,6447,647.740.200
08. Juni 202045,2045,4142,9044,7844,788.705.000
05. Juni 202045,1246,8844,4145,9045,908.244.100
04. Juni 202047,4049,1946,6547,8847,886.268.300
03. Juni 202048,2148,4046,2647,8347,837.144.800
02. Juni 202045,8049,3045,5649,0149,0115.354.600
01. Juni 202042,1045,9141,2645,8545,859.712.800
29. Mai 202043,0444,3941,1442,1942,196.720.500
28. Mai 202040,8542,9440,7742,6142,616.016.700
27. Mai 202041,0041,3738,8041,0741,0711.618.100
26. Mai 202044,7445,5041,6841,7041,709.621.800
22. Mai 202045,1446,8744,8045,8145,816.230.500
21. Mai 202044,9845,6744,0345,3045,304.292.700
20. Mai 202044,8545,8944,1345,1145,115.450.300
19. Mai 202045,0845,3544,0044,8044,807.668.000
18. Mai 202047,2948,2243,4043,6143,6116.883.300
15. Mai 202045,2549,6845,1348,4248,4215.808.900
14. Mai 202045,3947,3844,8145,1145,1112.971.100
13. Mai 202046,6946,8042,3945,1745,1715.197.600
12. Mai 202044,3247,8344,0546,1746,1725.236.500
11. Mai 202042,5144,3542,0142,8042,8012.662.200
08. Mai 202042,1143,2741,2743,0043,0021.728.700
07. Mai 202045,6945,7040,8044,1244,1253.226.000
06. Mai 202036,8339,2635,2138,0338,0327.262.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen