Holen Sie sich die Stockscreener-App
2.06
1.98%
0.04
Handel nachbörslich:
2.05
-0.01
-0.49%
Phunware Inc-Aktien (PHUN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $2.08 | $1.99 | $0.093 | 138,954.0 | +1.98% |
| 2026-05-22 | $2.03 | $1.99 | $0.045 | 98,716.0 | +0.00% |
| 2026-05-21 | $2.04 | $2.00 | $0.04 | 60,539.0 | -0.98% |
| 2026-05-20 | $2.05 | $1.96 | $0.0887 | 61,099.0 | +3.03% |
| 2026-05-19 | $2.03 | $1.98 | $0.05 | 88,423.0 | -2.46% |
| 2026-05-18 | $2.09 | $2.01 | $0.0798 | 145,414.0 | -1.93% |
| 2026-05-15 | $2.20 | $2.03 | $0.17 | 151,402.0 | -7.17% |
| 2026-05-14 | $2.26 | $1.99 | $0.2699 | 342,381.0 | +4.69% |
| 2026-05-13 | $2.17 | $1.88 | $0.29 | 247,722.0 | +11.52% |
| 2026-05-12 | $1.98 | $1.88 | $0.10 | 185,389.0 | -4.02% |
| 2026-05-11 | $2.04 | $1.97 | $0.07 | 124,098.0 | -0.50% |
| 2026-05-08 | $2.02 | $1.92 | $0.11 | 222,131.0 | -0.99% |
| 2026-05-07 | $2.07 | $2.02 | $0.0476 | 126,504.0 | +0.50% |
| 2026-05-06 | $2.11 | $1.98 | $0.1269 | 172,617.0 | -3.37% |
| 2026-05-05 | $2.19 | $2.08 | $0.115 | 74,553.0 | -4.15% |
| 2026-05-04 | $2.27 | $2.17 | $0.10 | 113,387.0 | -2.25% |
| 2026-05-01 | $2.25 | $2.16 | $0.0899 | 131,540.0 | +0.91% |
| 2026-04-30 | $2.23 | $2.14 | $0.09 | 47,139.0 | +1.85% |
| 2026-04-29 | $2.24 | $2.12 | $0.12 | 120,437.0 | -3.57% |
| 2026-04-28 | $2.26 | $2.21 | $0.05 | 62,293.0 | -0.44% |
Phunware Inc-Aktien (PHUN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phunware Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHUN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phunware Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phunware Inc-Aktien (PHUN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $2.27 | $1.88 | $0.39 | 2,623,823.0 | -6.36% |
| 2026-04 | $2.30 | $1.73 | $0.57 | 3,227,854.0 | +24.29% |
| 2026-03 | $1.97 | $1.61 | $0.362 | 3,028,978.0 | -0.56% |
| 2026-02 | $2.02 | $1.56 | $0.455 | 4,010,302.0 | +1.14% |
| 2026-01 | $2.05 | $1.73 | $0.325 | 2,724,268.0 | -4.86% |
Phunware Inc-Aktien (PHUN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.19 | $1.77 | $0.42 | 3,412,611.0 | -8.70% |
| 2025-11 | $2.56 | $1.83 | $0.734 | 3,580,824.0 | -19.46% |
| 2025-10 | $3.13 | $2.49 | $0.6415 | 5,887,048.0 | -6.55% |
| 2025-09 | $2.98 | $2.42 | $0.56 | 4,799,972.0 | +6.59% |
| 2025-08 | $2.88 | $2.50 | $0.385 | 4,957,454.0 | -6.18% |
| 2025-07 | $3.70 | $2.73 | $0.97 | 8,293,585.0 | -13.25% |
| 2025-06 | $3.88 | $2.85 | $1.03 | 6,410,699.0 | +6.73% |
| 2025-05 | $3.19 | $2.81 | $0.3826 | 3,904,297.0 | +2.06% |
| 2025-04 | $3.06 | $2.22 | $0.84 | 4,341,495.0 | -1.36% |
| 2025-03 | $3.54 | $2.74 | $0.7997 | 6,724,896.0 | -4.22% |
| 2025-02 | $4.04 | $3.02 | $1.02 | 8,021,948.0 | -22.42% |
| 2025-01 | $6.29 | $3.79 | $2.50 | 35,891,122.0 | -23.65% |
Phunware Inc-Aktien (PHUN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.14 | $3.72 | $2.42 | 34,344,213.0 | +18.97% |
| 2024-11 | $7.88 | $4.08 | $3.80 | 88,870,968.0 | -34.37% |
| 2024-10 | $14.60 | $3.21 | $11.39 | 329,215,377.0 | +106.73% |
| 2024-09 | $3.84 | $2.85 | $0.99 | 8,087,582.0 | +0.29% |
| 2024-08 | $4.48 | $3.10 | $1.38 | 7,055,526.0 | -23.02% |
| 2024-07 | $7.49 | $4.39 | $3.10 | 22,520,216.0 | -19.31% |
| 2024-06 | $6.95 | $5.03 | $1.92 | 7,334,250.0 | -15.41% |
| 2024-05 | $8.47 | $6.22 | $2.25 | 7,493,793.0 | -1.67% |
| 2024-04 | $9.02 | $5.83 | $3.19 | 8,318,577.0 | -26.34% |
| 2024-03 | $17.99 | $5.90 | $12.09 | 124,890,845.0 | +27.27% |
| 2024-02 | $21.72 | $7.03 | $14.69 | 32,232,320.3 | -56.03% |
| 2024-01 | $24.50 | $3.57 | $20.92 | 110,498,534.1 | +290.49% |
4.87%
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):