23,438$
1,42%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,38 | 23,74 | 23,07 | 23,43 | 1,38% | 294.654,00 |
| 02.05.2024 | 23,19 | 23,33 | 22,72 | 23,11 | 1,49% | 145.444,00 |
| 01.05.2024 | 22,45 | 23,37 | 22,39 | 22,77 | 1,43% | 172.933,00 |
| 30.04.2024 | 23,04 | 23,43 | 22,42 | 22,45 | -3,11% | 198.685,00 |
| 29.04.2024 | 23,37 | 23,39 | 23,05 | 23,17 | -0,17% | 176.107,00 |
| 26.04.2024 | 22,96 | 23,45 | 22,69 | 23,21 | 1,75% | 259.556,00 |
| 25.04.2024 | 22,80 | 22,94 | 22,42 | 22,81 | -2,27% | 349.454,00 |
| 24.04.2024 | 23,00 | 23,42 | 22,87 | 23,34 | 2,28% | 291.774,00 |
| 23.04.2024 | 22,32 | 23,13 | 22,32 | 22,82 | 2,79% | 286.036,00 |
| 22.04.2024 | 21,61 | 22,23 | 21,57 | 22,20 | 2,73% | 188.642,00 |
| 19.04.2024 | 21,66 | 22,09 | 21,45 | 21,61 | 0,23% | 344.912,00 |
| 18.04.2024 | 21,44 | 21,98 | 21,43 | 21,56 | -0,09% | 178.484,00 |
| 17.04.2024 | 21,97 | 22,09 | 21,57 | 21,58 | -0,69% | 221.761,00 |
| 16.04.2024 | 21,63 | 21,90 | 21,32 | 21,73 | 0,32% | 209.799,00 |
| 15.04.2024 | 22,84 | 22,93 | 21,52 | 21,66 | -5,25% | 401.904,00 |
| 12.04.2024 | 23,00 | 23,40 | 22,70 | 22,86 | -1,68% | 290.730,00 |
| 11.04.2024 | 23,00 | 23,36 | 22,61 | 23,25 | 1,48% | 393.390,00 |
| 10.04.2024 | 23,25 | 23,58 | 22,63 | 22,91 | -3,05% | 494.362,00 |
| 09.04.2024 | 23,73 | 23,93 | 23,56 | 23,63 | -0,21% | 152.020,00 |
| 08.04.2024 | 23,89 | 24,11 | 23,61 | 23,68 | -0,04% | 231.185,00 |
| 05.04.2024 | 23,22 | 23,87 | 23,22 | 23,69 | 1,20% | 294.770,00 |
| 04.04.2024 | 23,76 | 24,19 | 23,36 | 23,41 | -0,38% | 301.913,00 |
| 03.04.2024 | 23,40 | 23,99 | 23,40 | 23,50 | -0,42% | 281.404,00 |
| 02.04.2024 | 23,00 | 23,62 | 22,50 | 23,60 | -0,59% | 366.862,00 |
| 01.04.2024 | 23,75 | 24,17 | 23,52 | 23,74 | 0,08% | 338.071,00 |
| 28.03.2024 | 23,09 | 24,07 | 23,05 | 23,72 | 1,93% | 743.777,00 |
| 27.03.2024 | 23,62 | 23,87 | 22,96 | 23,27 | -1,44% | 269.537,00 |
| 26.03.2024 | 23,54 | 23,92 | 23,46 | 23,61 | 1,33% | 320.769,00 |
| 25.03.2024 | 23,13 | 23,70 | 23,07 | 23,30 | 0,00% | 315.470,00 |
| 22.03.2024 | 23,89 | 24,06 | 23,05 | 23,30 | -1,89% | 413.101,00 |
| 21.03.2024 | 23,62 | 23,83 | 23,31 | 23,75 | 1,54% | 422.398,00 |
| 20.03.2024 | 22,87 | 23,58 | 22,71 | 23,39 | 2,23% | 410.223,00 |
| 19.03.2024 | 22,83 | 23,02 | 22,53 | 22,88 | -0,44% | 285.616,00 |
| 18.03.2024 | 23,06 | 23,42 | 22,73 | 22,98 | 0,35% | 312.335,00 |
| 15.03.2024 | 22,97 | 23,22 | 22,35 | 22,90 | -2,88% | 886.989,00 |
| 14.03.2024 | 23,00 | 23,86 | 22,55 | 23,58 | 2,61% | 1.068.197,00 |
| 13.03.2024 | 21,90 | 23,28 | 21,56 | 22,98 | 5,51% | 1.012.302,00 |
| 12.03.2024 | 20,37 | 21,91 | 20,18 | 21,78 | 7,03% | 1.284.257,00 |
| 11.03.2024 | 20,66 | 20,77 | 20,14 | 20,35 | -1,90% | 261.965,00 |
| 08.03.2024 | 20,77 | 21,23 | 20,65 | 20,75 | 0,85% | 285.447,00 |
| 07.03.2024 | 20,90 | 20,96 | 20,27 | 20,57 | -0,87% | 480.165,00 |
| 06.03.2024 | 20,98 | 21,22 | 20,64 | 20,75 | 0,24% | 305.780,00 |
| 05.03.2024 | 21,04 | 21,04 | 20,36 | 20,70 | -2,86% | 761.289,00 |
| 04.03.2024 | 21,20 | 21,71 | 20,84 | 21,31 | 1,14% | 551.533,00 |
| 01.03.2024 | 21,53 | 21,59 | 20,55 | 21,07 | 0,52% | 745.493,00 |
| 29.02.2024 | 19,59 | 21,00 | 19,47 | 20,96 | 9,28% | 1.015.949,00 |
| 28.02.2024 | 19,88 | 20,21 | 18,85 | 19,18 | -6,35% | 1.232.207,00 |
| 27.02.2024 | 20,49 | 21,83 | 19,10 | 20,48 | 23,60% | 3.832.330,00 |
| 26.02.2024 | 16,35 | 16,88 | 16,26 | 16,57 | 1,28% | 695.775,00 |
| 23.02.2024 | 15,72 | 16,50 | 15,61 | 16,36 | 2,00% | 539.886,00 |
| 22.02.2024 | 16,29 | 16,58 | 15,79 | 16,04 | -0,74% | 236.522,00 |
| 21.02.2024 | 16,36 | 16,41 | 15,91 | 16,16 | -1,82% | 386.423,00 |
| 20.02.2024 | 16,75 | 17,00 | 16,16 | 16,46 | -4,25% | 298.755,00 |
| 16.02.2024 | 16,44 | 17,36 | 16,21 | 17,19 | 5,20% | 839.588,00 |
| 15.02.2024 | 15,84 | 16,38 | 15,73 | 16,34 | 4,41% | 519.573,00 |
| 14.02.2024 | 15,22 | 15,80 | 15,15 | 15,65 | 4,68% | 236.870,00 |
| 13.02.2024 | 15,14 | 15,48 | 14,79 | 14,95 | -5,44% | 281.547,00 |
| 12.02.2024 | 15,76 | 16,17 | 15,76 | 15,81 | -0,19% | 285.236,00 |
| 09.02.2024 | 15,65 | 15,97 | 15,57 | 15,84 | 2,13% | 282.465,00 |
| 08.02.2024 | 15,26 | 15,63 | 15,16 | 15,51 | 1,37% | 270.961,00 |
| 07.02.2024 | 15,31 | 15,42 | 15,06 | 15,30 | -0,26% | 197.012,00 |
| 06.02.2024 | 14,81 | 15,37 | 14,76 | 15,34 | 3,65% | 189.958,00 |
| 05.02.2024 | 15,00 | 15,06 | 14,76 | 14,80 | -2,76% | 212.640,00 |
| 02.02.2024 | 15,07 | 15,40 | 14,82 | 15,22 | 1,47% | 263.189,00 |
| 01.02.2024 | 15,35 | 15,43 | 14,95 | 15,00 | -1,19% | 275.427,00 |
| 31.01.2024 | 15,52 | 15,80 | 15,15 | 15,18 | -3,68% | 229.150,00 |
| 30.01.2024 | 15,96 | 16,04 | 15,54 | 15,76 | -1,99% | 285.395,00 |
| 29.01.2024 | 15,38 | 16,09 | 15,37 | 16,08 | 4,55% | 205.148,00 |
| 26.01.2024 | 15,60 | 15,75 | 15,30 | 15,38 | -0,83% | 212.784,00 |
| 25.01.2024 | 14,73 | 15,52 | 14,72 | 15,51 | 5,29% | 426.177,00 |
| 24.01.2024 | 14,80 | 15,07 | 14,59 | 14,73 | -1,87% | 561.311,00 |
| 23.01.2024 | 15,13 | 15,35 | 14,98 | 15,01 | -0,40% | 239.154,00 |
| 22.01.2024 | 14,98 | 15,24 | 14,88 | 15,07 | 1,21% | 440.791,00 |
| 19.01.2024 | 14,80 | 14,91 | 14,60 | 14,89 | 1,57% | 233.655,00 |
| 18.01.2024 | 14,48 | 14,71 | 14,35 | 14,66 | 2,77% | 289.695,00 |
| 17.01.2024 | 14,00 | 14,29 | 13,86 | 14,27 | 0,39% | 467.650,00 |
| 16.01.2024 | 14,67 | 14,87 | 14,16 | 14,21 | -4,95% | 429.152,00 |
| 12.01.2024 | 15,12 | 15,32 | 14,94 | 14,95 | -0,47% | 284.868,00 |
| 11.01.2024 | 15,02 | 15,17 | 14,79 | 15,02 | -0,13% | 231.621,00 |
| 10.01.2024 | 14,98 | 15,16 | 14,82 | 15,04 | 0,40% | 205.408,00 |
| 09.01.2024 | 15,05 | 15,25 | 14,97 | 14,98 | -2,25% | 224.770,00 |
| 08.01.2024 | 14,90 | 15,37 | 14,90 | 15,33 | 3,13% | 302.306,00 |
| 05.01.2024 | 14,93 | 15,23 | 14,82 | 14,86 | -1,39% | 428.339,00 |
| 04.01.2024 | 15,47 | 15,47 | 15,05 | 15,07 | -2,59% | 247.406,00 |
| 03.01.2024 | 15,84 | 15,84 | 15,25 | 15,47 | -3,43% | 303.908,00 |
| 02.01.2024 | 16,20 | 16,22 | 15,91 | 16,02 | -1,78% | 282.542,00 |
| 29.12.2023 | 16,67 | 16,81 | 16,25 | 16,31 | -2,39% | 399.782,00 |
| 28.12.2023 | 16,68 | 16,95 | 16,57 | 16,71 | -0,36% | 228.498,00 |
| 27.12.2023 | 16,78 | 16,86 | 16,52 | 16,77 | -0,12% | 175.922,00 |
| 26.12.2023 | 16,68 | 16,86 | 16,55 | 16,79 | 0,84% | 225.875,00 |
| 22.12.2023 | 17,18 | 17,20 | 16,59 | 16,65 | -2,57% | 339.188,00 |
| 21.12.2023 | 17,21 | 17,25 | 16,70 | 17,09 | 0,77% | 287.918,00 |
| 20.12.2023 | 17,60 | 17,77 | 16,94 | 16,96 | -4,13% | 390.228,00 |
| 19.12.2023 | 17,52 | 17,83 | 17,37 | 17,69 | 1,09% | 586.128,00 |
| 18.12.2023 | 17,41 | 17,58 | 17,25 | 17,50 | 0,52% | 218.262,00 |
| 15.12.2023 | 17,73 | 17,88 | 17,23 | 17,41 | -0,73% | 587.799,00 |
| 14.12.2023 | 17,53 | 17,90 | 17,44 | 17,54 | 0,62% | 417.558,00 |
| 13.12.2023 | 17,06 | 17,50 | 16,70 | 17,43 | 1,99% | 324.580,00 |
| 12.12.2023 | 17,29 | 17,29 | 16,74 | 17,09 | 0,35% | 185.857,00 |
| 11.12.2023 | 17,04 | 17,18 | 16,87 | 17,03 | -0,47% | 244.613,00 |