3,425$
9,42%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,07 | 3,60 | 3,03 | 3,43 | 9,42% | 4.705.083,00 |
| 02.05.2024 | 3,61 | 3,80 | 2,70 | 3,13 | -2,80% | 60.804.083,00 |
| 01.05.2024 | 3,15 | 3,39 | 3,08 | 3,22 | 3,54% | 18.353.463,00 |
| 30.04.2024 | 3,20 | 3,30 | 3,11 | 3,11 | -5,76% | 9.255.967,00 |
| 29.04.2024 | 3,19 | 3,34 | 3,16 | 3,30 | 4,43% | 11.464.528,00 |
| 26.04.2024 | 3,06 | 3,24 | 3,02 | 3,16 | 4,29% | 10.242.489,00 |
| 25.04.2024 | 3,00 | 3,06 | 2,91 | 3,03 | -0,98% | 10.057.009,00 |
| 24.04.2024 | 3,15 | 3,17 | 3,00 | 3,06 | -2,24% | 9.152.678,00 |
| 23.04.2024 | 3,05 | 3,28 | 3,04 | 3,13 | 2,45% | 9.694.345,00 |
| 22.04.2024 | 3,05 | 3,08 | 2,92 | 3,06 | 0,83% | 12.403.393,00 |
| 19.04.2024 | 3,00 | 3,15 | 2,97 | 3,03 | -0,98% | 10.341.793,00 |
| 18.04.2024 | 3,08 | 3,23 | 3,02 | 3,06 | -0,97% | 10.677.649,00 |
| 17.04.2024 | 3,11 | 3,21 | 3,05 | 3,09 | -0,32% | 12.791.508,00 |
| 16.04.2024 | 3,24 | 3,25 | 3,07 | 3,10 | -5,49% | 14.693.877,00 |
| 15.04.2024 | 3,55 | 3,57 | 3,27 | 3,28 | -7,61% | 12.154.335,00 |
| 12.04.2024 | 3,67 | 3,71 | 3,50 | 3,55 | -4,31% | 7.786.311,00 |
| 11.04.2024 | 3,71 | 3,77 | 3,58 | 3,71 | 1,78% | 7.948.582,00 |
| 10.04.2024 | 3,76 | 3,77 | 3,56 | 3,65 | -7,72% | 13.996.634,00 |
| 09.04.2024 | 3,72 | 4,03 | 3,72 | 3,95 | 5,76% | 10.130.599,00 |
| 08.04.2024 | 3,66 | 3,82 | 3,65 | 3,74 | 3,18% | 6.767.375,00 |
| 05.04.2024 | 3,75 | 3,82 | 3,57 | 3,62 | -5,24% | 20.300.792,00 |
| 04.04.2024 | 4,10 | 4,17 | 3,77 | 3,82 | -5,45% | 13.797.485,00 |
| 03.04.2024 | 4,02 | 4,07 | 3,97 | 4,04 | -0,74% | 8.790.850,00 |
| 02.04.2024 | 4,19 | 4,20 | 4,02 | 4,07 | -4,91% | 9.749.604,00 |
| 01.04.2024 | 4,34 | 4,37 | 4,17 | 4,28 | -0,12% | 12.698.338,00 |
| 28.03.2024 | 4,42 | 4,52 | 4,28 | 4,29 | -2,96% | 8.246.890,00 |
| 27.03.2024 | 4,19 | 4,43 | 4,16 | 4,42 | 6,41% | 9.601.918,00 |
| 26.03.2024 | 4,19 | 4,35 | 4,15 | 4,15 | -0,48% | 11.139.822,00 |
| 25.03.2024 | 4,19 | 4,34 | 4,12 | 4,17 | -0,71% | 13.239.767,00 |
| 22.03.2024 | 4,39 | 4,39 | 4,04 | 4,20 | -4,82% | 20.406.892,00 |
| 21.03.2024 | 4,46 | 4,60 | 4,41 | 4,41 | -0,83% | 7.101.083,00 |
| 20.03.2024 | 4,25 | 4,49 | 4,21 | 4,45 | 4,46% | 8.298.824,00 |
| 19.03.2024 | 4,31 | 4,37 | 4,25 | 4,26 | -2,29% | 5.640.956,00 |
| 18.03.2024 | 4,35 | 4,39 | 4,24 | 4,36 | 0,93% | 6.593.044,00 |
| 15.03.2024 | 4,35 | 4,58 | 4,31 | 4,32 | -0,46% | 10.790.227,00 |
| 14.03.2024 | 4,40 | 4,47 | 4,18 | 4,34 | -1,59% | 12.087.704,00 |
| 13.03.2024 | 4,58 | 4,81 | 4,40 | 4,41 | -4,96% | 9.724.852,00 |
| 12.03.2024 | 4,72 | 4,77 | 4,57 | 4,64 | -1,49% | 7.054.075,00 |
| 11.03.2024 | 4,70 | 4,96 | 4,64 | 4,71 | 0,64% | 8.636.860,00 |
| 08.03.2024 | 4,53 | 4,76 | 4,49 | 4,68 | 3,54% | 13.728.069,00 |
| 07.03.2024 | 4,43 | 4,58 | 4,24 | 4,52 | 2,73% | 14.939.212,00 |
| 06.03.2024 | 4,31 | 4,46 | 4,22 | 4,40 | 3,29% | 10.250.241,00 |
| 05.03.2024 | 4,29 | 4,38 | 4,22 | 4,26 | -2,29% | 9.072.711,00 |
| 04.03.2024 | 4,63 | 4,63 | 4,33 | 4,36 | -5,22% | 8.477.402,00 |
| 01.03.2024 | 4,50 | 4,72 | 4,40 | 4,60 | 1,77% | 10.410.354,00 |
| 29.02.2024 | 4,74 | 4,85 | 4,50 | 4,52 | -2,59% | 10.795.758,00 |
| 28.02.2024 | 4,61 | 4,76 | 4,53 | 4,64 | -1,28% | 7.971.059,00 |
| 27.02.2024 | 4,65 | 4,79 | 4,56 | 4,70 | 2,84% | 12.025.382,00 |
| 26.02.2024 | 4,33 | 4,59 | 4,30 | 4,57 | 5,06% | 13.497.097,00 |
| 23.02.2024 | 4,26 | 4,37 | 4,17 | 4,35 | 1,75% | 8.699.058,00 |
| 22.02.2024 | 4,32 | 4,34 | 4,21 | 4,28 | -0,12% | 7.110.489,00 |
| 21.02.2024 | 4,32 | 4,36 | 4,24 | 4,28 | -1,72% | 6.722.293,00 |
| 20.02.2024 | 4,45 | 4,47 | 4,28 | 4,36 | -4,07% | 9.079.565,00 |
| 16.02.2024 | 4,54 | 4,62 | 4,42 | 4,54 | -2,58% | 10.218.745,00 |
| 15.02.2024 | 4,69 | 4,82 | 4,61 | 4,66 | -0,96% | 8.801.405,00 |
| 14.02.2024 | 4,55 | 4,72 | 4,52 | 4,71 | 5,73% | 8.065.045,00 |
| 13.02.2024 | 4,60 | 4,65 | 4,42 | 4,45 | -7,87% | 12.457.860,00 |
| 12.02.2024 | 4,59 | 5,07 | 4,55 | 4,83 | 6,15% | 16.155.709,00 |
| 09.02.2024 | 4,58 | 4,70 | 4,46 | 4,55 | 0,66% | 12.029.654,00 |
| 08.02.2024 | 4,37 | 4,58 | 4,26 | 4,52 | 2,96% | 14.633.014,00 |
| 07.02.2024 | 4,34 | 4,47 | 4,29 | 4,39 | 0,23% | 11.706.375,00 |
| 06.02.2024 | 4,05 | 4,44 | 4,00 | 4,38 | 8,96% | 19.719.531,00 |
| 05.02.2024 | 4,20 | 4,20 | 3,96 | 4,02 | -5,19% | 19.450.646,00 |
| 02.02.2024 | 4,31 | 4,50 | 4,10 | 4,24 | 0,71% | 37.002.614,00 |
| 01.02.2024 | 5,23 | 5,30 | 4,17 | 4,21 | -24,28% | 79.956.107,00 |
| 31.01.2024 | 5,73 | 6,04 | 5,56 | 5,56 | -4,30% | 18.876.718,00 |
| 30.01.2024 | 6,02 | 6,03 | 5,74 | 5,81 | -4,83% | 14.847.838,00 |
| 29.01.2024 | 5,82 | 6,11 | 5,59 | 6,11 | 5,26% | 12.696.206,00 |
| 26.01.2024 | 5,86 | 6,00 | 5,73 | 5,80 | 0,09% | 9.925.483,00 |
| 25.01.2024 | 5,72 | 5,89 | 5,62 | 5,80 | 2,02% | 10.571.627,00 |
| 24.01.2024 | 5,94 | 5,96 | 5,61 | 5,68 | -2,41% | 10.667.736,00 |
| 23.01.2024 | 5,97 | 6,18 | 5,80 | 5,82 | -0,68% | 10.685.586,00 |
| 22.01.2024 | 5,64 | 6,21 | 5,56 | 5,86 | 5,21% | 14.649.334,00 |
| 19.01.2024 | 5,81 | 5,82 | 5,37 | 5,57 | -3,80% | 16.448.741,00 |
| 18.01.2024 | 5,88 | 5,93 | 5,65 | 5,79 | -0,17% | 8.517.670,00 |
| 17.01.2024 | 5,69 | 5,87 | 5,56 | 5,80 | -0,17% | 9.220.984,00 |
| 16.01.2024 | 5,76 | 5,81 | 5,63 | 5,81 | -0,34% | 8.560.808,00 |
| 12.01.2024 | 5,96 | 6,21 | 5,78 | 5,83 | -2,51% | 12.319.805,00 |
| 11.01.2024 | 6,03 | 6,08 | 5,63 | 5,98 | -2,13% | 18.330.760,00 |
| 10.01.2024 | 6,17 | 6,29 | 5,88 | 6,11 | -0,16% | 15.892.976,00 |
| 09.01.2024 | 6,52 | 7,05 | 6,04 | 6,12 | -7,13% | 24.214.732,00 |
| 08.01.2024 | 6,79 | 6,88 | 6,35 | 6,59 | -1,93% | 23.482.930,00 |
| 05.01.2024 | 6,45 | 7,24 | 6,19 | 6,72 | 9,62% | 67.999.568,00 |
| 04.01.2024 | 5,71 | 6,30 | 5,56 | 6,13 | 13,94% | 30.077.006,00 |
| 03.01.2024 | 5,57 | 5,65 | 5,31 | 5,38 | -7,56% | 13.676.594,00 |
| 02.01.2024 | 5,96 | 6,14 | 5,77 | 5,82 | -4,43% | 9.235.075,00 |
| 29.12.2023 | 6,26 | 6,49 | 6,00 | 6,09 | -3,03% | 9.322.183,00 |
| 28.12.2023 | 6,33 | 6,38 | 6,14 | 6,28 | -1,72% | 6.073.817,00 |
| 27.12.2023 | 6,27 | 6,50 | 6,22 | 6,39 | 3,23% | 8.748.501,00 |
| 26.12.2023 | 6,01 | 6,23 | 5,84 | 6,19 | 3,51% | 7.011.308,00 |
| 22.12.2023 | 6,14 | 6,31 | 5,95 | 5,98 | -3,08% | 7.202.266,00 |
| 21.12.2023 | 6,10 | 6,27 | 6,07 | 6,17 | 4,05% | 7.988.053,00 |
| 20.12.2023 | 6,36 | 6,50 | 5,89 | 5,93 | -7,34% | 9.060.019,00 |
| 19.12.2023 | 6,05 | 6,44 | 6,02 | 6,40 | 6,49% | 9.956.772,00 |
| 18.12.2023 | 6,16 | 6,18 | 5,96 | 6,01 | -2,28% | 7.100.094,00 |
| 15.12.2023 | 6,51 | 6,54 | 6,07 | 6,15 | -5,09% | 11.238.571,00 |
| 14.12.2023 | 6,10 | 6,67 | 6,08 | 6,48 | 9,09% | 18.099.225,00 |
| 13.12.2023 | 5,43 | 5,98 | 5,28 | 5,94 | 8,79% | 20.618.091,00 |
| 12.12.2023 | 5,67 | 5,69 | 5,40 | 5,46 | -3,87% | 10.411.244,00 |
| 11.12.2023 | 5,93 | 6,04 | 5,60 | 5,68 | -4,70% | 10.026.666,00 |