3,162$
4,36%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.133.745,00 |
| 24.04.2024 | 3,15 | 3,17 | 3,00 | 3,06 | -2,24% | 9.943.550,00 |
| 23.04.2024 | 3,05 | 3,28 | 3,04 | 3,13 | 2,45% | 9.762.534,00 |
| 22.04.2024 | 3,05 | 3,08 | 2,92 | 3,06 | 0,83% | 13.463.786,00 |
| 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% | 10.747.323,00 |
| 17.04.2024 | 3,11 | 3,21 | 3,05 | 3,09 | -0,32% | 12.914.315,00 |
| 16.04.2024 | 3,24 | 3,25 | 3,07 | 3,10 | -5,49% | 15.227.960,00 |
| 15.04.2024 | 3,55 | 3,57 | 3,27 | 3,28 | -7,61% | 12.888.049,00 |
| 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% | 8.392.523,00 |
| 10.04.2024 | 3,76 | 3,77 | 3,56 | 3,65 | -7,72% | 14.758.730,00 |
| 09.04.2024 | 3,72 | 4,03 | 3,72 | 3,95 | 5,76% | 10.272.701,00 |
| 08.04.2024 | 3,66 | 3,82 | 3,65 | 3,74 | 3,18% | 7.101.384,00 |
| 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% | 14.996.129,00 |
| 03.04.2024 | 4,02 | 4,07 | 3,97 | 4,04 | -0,74% | 9.376.771,00 |
| 02.04.2024 | 4,19 | 4,20 | 4,02 | 4,07 | -4,91% | 10.300.562,00 |
| 01.04.2024 | 4,34 | 4,37 | 4,17 | 4,28 | -0,12% | 12.918.880,00 |
| 28.03.2024 | 4,42 | 4,52 | 4,28 | 4,29 | -3,05% | 8.246.890,00 |
| 27.03.2024 | 4,19 | 4,43 | 4,16 | 4,42 | 6,25% | 10.040.675,00 |
| 26.03.2024 | 4,19 | 4,35 | 4,15 | 4,16 | -0,24% | 11.577.677,00 |
| 25.03.2024 | 4,19 | 4,34 | 4,12 | 4,17 | -0,71% | 14.404.639,00 |
| 22.03.2024 | 4,39 | 4,39 | 4,04 | 4,20 | -4,76% | 20.406.892,00 |
| 21.03.2024 | 4,46 | 4,60 | 4,41 | 4,41 | -0,90% | 8.552.085,00 |
| 20.03.2024 | 4,25 | 4,49 | 4,21 | 4,45 | 4,46% | 8.591.734,00 |
| 19.03.2024 | 4,31 | 4,37 | 4,25 | 4,26 | -2,29% | 5.707.363,00 |
| 18.03.2024 | 4,35 | 4,39 | 4,24 | 4,36 | 0,93% | 6.614.998,00 |
| 15.03.2024 | 4,35 | 4,58 | 4,31 | 4,32 | -0,69% | 10.790.227,00 |
| 14.03.2024 | 4,40 | 4,47 | 4,18 | 4,35 | -1,36% | 12.530.446,00 |
| 13.03.2024 | 4,58 | 4,81 | 4,40 | 4,41 | -4,96% | 9.815.357,00 |
| 12.03.2024 | 4,72 | 4,77 | 4,57 | 4,64 | -1,49% | 7.073.690,00 |
| 11.03.2024 | 4,70 | 4,96 | 4,64 | 4,71 | 0,64% | 8.849.505,00 |
| 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% | 14.974.137,00 |
| 06.03.2024 | 4,31 | 4,46 | 4,22 | 4,40 | 3,29% | 10.587.676,00 |
| 05.03.2024 | 4,29 | 4,38 | 4,22 | 4,26 | -2,29% | 9.480.752,00 |
| 04.03.2024 | 4,63 | 4,63 | 4,33 | 4,36 | -5,22% | 8.865.063,00 |
| 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% | 10.982.463,00 |
| 28.02.2024 | 4,61 | 4,76 | 4,53 | 4,64 | -1,28% | 8.018.351,00 |
| 27.02.2024 | 4,65 | 4,79 | 4,56 | 4,70 | 2,84% | 12.451.974,00 |
| 26.02.2024 | 4,33 | 4,59 | 4,30 | 4,57 | 5,06% | 13.810.402,00 |
| 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% | 7.458.549,00 |
| 21.02.2024 | 4,32 | 4,36 | 4,24 | 4,28 | -1,72% | 6.793.097,00 |
| 20.02.2024 | 4,45 | 4,47 | 4,28 | 4,36 | -4,07% | 9.406.573,00 |
| 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% | 8.864.328,00 |
| 14.02.2024 | 4,55 | 4,72 | 4,52 | 4,71 | 5,73% | 8.431.915,00 |
| 13.02.2024 | 4,60 | 4,65 | 4,42 | 4,45 | -7,87% | 12.922.111,00 |
| 12.02.2024 | 4,59 | 5,07 | 4,55 | 4,83 | 6,15% | 17.407.084,00 |
| 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% | 15.157.160,00 |
| 07.02.2024 | 4,34 | 4,47 | 4,29 | 4,39 | 0,23% | 11.732.120,00 |
| 06.02.2024 | 4,05 | 4,44 | 4,00 | 4,38 | 8,96% | 19.989.633,00 |
| 05.02.2024 | 4,20 | 4,20 | 3,96 | 4,02 | -5,19% | 19.602.512,00 |
| 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% | 84.237.884,00 |
| 31.01.2024 | 5,73 | 6,04 | 5,56 | 5,56 | -4,30% | 19.093.561,00 |
| 30.01.2024 | 6,02 | 6,03 | 5,74 | 5,81 | -4,83% | 14.896.130,00 |
| 29.01.2024 | 5,82 | 6,11 | 5,59 | 6,11 | 5,26% | 13.224.894,00 |
| 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% | 11.008.289,00 |
| 24.01.2024 | 5,94 | 5,96 | 5,61 | 5,68 | -2,41% | 11.383.097,00 |
| 23.01.2024 | 5,97 | 6,18 | 5,80 | 5,82 | -0,68% | 10.759.679,00 |
| 22.01.2024 | 5,64 | 6,21 | 5,56 | 5,86 | 5,21% | 14.683.905,00 |
| 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% | 8.561.365,00 |
| 17.01.2024 | 5,69 | 5,87 | 5,56 | 5,80 | -0,17% | 9.242.284,00 |
| 16.01.2024 | 5,76 | 5,81 | 5,63 | 5,81 | -0,34% | 9.078.174,00 |
| 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% | 18.386.846,00 |
| 10.01.2024 | 6,17 | 6,29 | 5,88 | 6,11 | -0,16% | 15.935.865,00 |
| 09.01.2024 | 6,52 | 7,05 | 6,04 | 6,12 | -7,13% | 25.072.721,00 |
| 08.01.2024 | 6,79 | 6,88 | 6,35 | 6,59 | -1,93% | 23.590.102,00 |
| 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% | 32.209.803,00 |
| 03.01.2024 | 5,57 | 5,65 | 5,31 | 5,38 | -7,56% | 14.299.585,00 |
| 02.01.2024 | 5,96 | 6,14 | 5,77 | 5,82 | -4,43% | 9.618.960,00 |
| 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% | 6.105.502,00 |
| 27.12.2023 | 6,27 | 6,50 | 6,22 | 6,39 | 3,23% | 9.082.153,00 |
| 26.12.2023 | 6,01 | 6,23 | 5,84 | 6,19 | 3,51% | 7.034.212,00 |
| 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% | 8.014.858,00 |
| 20.12.2023 | 6,36 | 6,50 | 5,89 | 5,93 | -7,34% | 9.938.177,00 |
| 19.12.2023 | 6,05 | 6,44 | 6,02 | 6,40 | 6,49% | 9.989.680,00 |
| 18.12.2023 | 6,16 | 6,18 | 5,96 | 6,01 | -2,28% | 7.116.932,00 |
| 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% | 18.931.053,00 |
| 13.12.2023 | 5,43 | 5,98 | 5,28 | 5,94 | 8,79% | 21.009.910,00 |
| 12.12.2023 | 5,67 | 5,69 | 5,40 | 5,46 | -3,87% | 10.588.525,00 |
| 11.12.2023 | 5,93 | 6,04 | 5,60 | 5,68 | -4,70% | 10.402.332,00 |
| 08.12.2023 | 5,93 | 6,03 | 5,75 | 5,96 | 0,34% | 10.844.279,00 |
| 07.12.2023 | 6,00 | 6,11 | 5,83 | 5,94 | -2,14% | 7.026.071,00 |
| 06.12.2023 | 5,99 | 6,40 | 5,92 | 6,07 | 2,88% | 9.006.742,00 |
| 05.12.2023 | 6,27 | 6,30 | 5,83 | 5,90 | -7,09% | 9.903.735,00 |
| 04.12.2023 | 6,19 | 6,63 | 6,14 | 6,35 | 2,09% | 11.991.942,00 |