Holen Sie sich die Stockscreener-App
3.42
1.16%
-0.04
Vorhandelsmarkt:
3.56
0.14
+4.09%
Phunware Inc-Aktien (PHUN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $3.58 | $3.38 | $0.20 | 231,978.0 | -1.16% |
| 2024-09-27 | $3.54 | $3.23 | $0.3089 | 397,485.0 | +5.49% |
| 2024-09-26 | $3.28 | $3.06 | $0.22 | 216,994.0 | +7.89% |
| 2024-09-25 | $3.19 | $2.99 | $0.20 | 359,026.0 | +1.33% |
| 2024-09-24 | $3.07 | $2.89 | $0.18 | 249,765.0 | +4.17% |
| 2024-09-23 | $3.02 | $2.85 | $0.17 | 279,957.0 | -4.32% |
| 2024-09-20 | $3.25 | $3.01 | $0.245 | 369,288.0 | -6.52% |
| 2024-09-19 | $3.42 | $3.22 | $0.204 | 340,609.0 | -3.01% |
| 2024-09-18 | $3.40 | $3.30 | $0.10 | 201,799.0 | -2.06% |
| 2024-09-17 | $3.46 | $3.34 | $0.12 | 160,148.0 | -0.59% |
| 2024-09-16 | $3.47 | $3.29 | $0.1796 | 330,527.0 | -2.29% |
| 2024-09-13 | $3.66 | $3.28 | $0.3794 | 1,288,691.0 | +5.60% |
| 2024-09-12 | $3.46 | $3.26 | $0.20 | 219,442.0 | -0.45% |
| 2024-09-11 | $3.49 | $3.26 | $0.23 | 611,154.0 | -10.03% |
| 2024-09-10 | $3.84 | $3.46 | $0.38 | 1,294,275.0 | +2.50% |
| 2024-09-09 | $3.78 | $3.29 | $0.495 | 681,836.0 | +11.80% |
| 2024-09-06 | $3.31 | $3.16 | $0.15 | 239,849.0 | -1.83% |
| 2024-09-05 | $3.32 | $3.21 | $0.11 | 141,174.0 | +1.86% |
| 2024-09-04 | $3.25 | $3.09 | $0.1651 | 175,799.0 | +1.26% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $3.84 | $2.85 | $0.99 | 8,319,560.0 | +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% |
Phunware Inc-Aktien (PHUN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.75 | $3.50 | $4.25 | 2,663,383.9 | -29.43% |
| 2023-11 | $9.24 | $5.67 | $3.57 | 1,005,726.2 | -33.56% |
| 2023-10 | $9.99 | $8.25 | $1.74 | 678,774.1 | -2.24% |
| 2023-09 | $14.84 | $8.65 | $6.19 | 586,617.5 | -35.99% |
| 2023-08 | $21.95 | $12.50 | $9.45 | 806,987.3 | -31.66% |
| 2023-07 | $27.00 | $16.66 | $10.34 | 2,107,075.5 | -24.26% |
| 2023-06 | $31.35 | $25.05 | $6.30 | 320,175.9 | -8.78% |
| 2023-05 | $33.52 | $28.25 | $5.27 | 275,190.5 | -0.95% |
| 2023-04 | $38.44 | $27.50 | $10.93 | 319,397.6 | -15.82% |
| 2023-03 | $51.00 | $30.53 | $20.47 | 492,541.8 | -29.70% |
| 2023-02 | $57.50 | $45.01 | $12.49 | 327,993.0 | -6.48% |
| 2023-01 | $54.50 | $37.91 | $16.60 | 461,931.1 | +39.66% |
Phunware Inc-Aktien (PHUN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $56.00 | $37.50 | $18.50 | 607,488.1 | -27.73% |
| 2022-11 | $84.00 | $51.50 | $32.50 | 3,544,918.5 | -8.55% |
| 2022-10 | $68.00 | $50.00 | $18.00 | 688,383.3 | -0.85% |
| 2022-09 | $98.00 | $53.50 | $44.50 | 1,212,563.3 | -11.28% |
| 2022-08 | $90.50 | $64.00 | $26.50 | 768,183.6 | -9.52% |
| 2022-07 | $94.50 | $51.37 | $43.13 | 1,850,510.6 | +36.11% |
| 2022-06 | $75.50 | $51.00 | $24.50 | 571,737.7 | -25.52% |
| 2022-05 | $105.0 | $64.50 | $40.50 | 903,126.7 | -28.22% |
| 2022-04 | $137.0 | $98.25 | $38.75 | 1,499,892.6 | -27.34% |
| 2022-03 | $151.5 | $105.5 | $46.00 | 2,260,584.9 | -7.02% |
| 2022-02 | $193.5 | $107.8 | $85.73 | 8,874,193.5 | +34.08% |
| 2022-01 | $168.5 | $96.50 | $72.00 | 8,236,853.0 | -15.21% |
0.32%
1.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):