Börse:
4,511$
-2,58%
Echtzeit-Aktienkurs Pitney Bowes
Bid:
4,472$
Ask:
4,549$
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 4,69 | 4,69 | 4,42 | 4,53 | -2,16% | 1.661.682,00 |
| 19.05.2022 | 4,59 | 4,77 | 4,57 | 4,63 | -0,22% | 2.021.163,00 |
| 18.05.2022 | 4,78 | 4,86 | 4,61 | 4,64 | -4,72% | 1.437.693,00 |
| 17.05.2022 | 4,63 | 4,88 | 4,63 | 4,87 | 6,56% | 1.459.408,00 |
| 16.05.2022 | 4,50 | 4,66 | 4,48 | 4,57 | 0,44% | 1.473.276,00 |
| 13.05.2022 | 4,60 | 4,67 | 4,51 | 4,55 | 0,66% | 1.537.020,00 |
| 12.05.2022 | 4,38 | 4,52 | 4,30 | 4,52 | 2,26% | 2.651.780,00 |
| 11.05.2022 | 4,58 | 4,68 | 4,36 | 4,42 | -2,86% | 2.244.693,00 |
| 10.05.2022 | 4,83 | 4,88 | 4,43 | 4,55 | -3,81% | 1.943.201,00 |
| 09.05.2022 | 4,73 | 4,88 | 4,66 | 4,73 | -1,46% | 1.209.607,00 |
| 06.05.2022 | 4,94 | 4,97 | 4,72 | 4,80 | -2,83% | 1.481.190,00 |
| 05.05.2022 | 5,01 | 5,05 | 4,84 | 4,94 | -3,14% | 1.541.130,00 |
| 04.05.2022 | 5,09 | 5,15 | 4,89 | 5,10 | 0,79% | 1.700.129,00 |
| 03.05.2022 | 5,06 | 5,10 | 4,86 | 5,06 | 0,20% | 2.678.349,00 |
| 02.05.2022 | 5,30 | 5,33 | 4,96 | 5,05 | -4,17% | 3.464.344,00 |
| 29.04.2022 | 5,25 | 5,72 | 5,24 | 5,27 | -0,94% | 2.750.317,00 |
| 28.04.2022 | 4,83 | 5,48 | 4,78 | 5,32 | 23,43% | 8.215.849,00 |
| 27.04.2022 | 4,44 | 4,50 | 4,30 | 4,31 | -3,58% | 4.550.258,00 |
| 26.04.2022 | 4,50 | 4,54 | 4,42 | 4,47 | -3,25% | 2.341.852,00 |
| 25.04.2022 | 4,50 | 4,64 | 4,47 | 4,62 | 1,32% | 2.143.605,00 |
| 22.04.2022 | 4,62 | 4,64 | 4,53 | 4,56 | -2,56% | 1.787.113,00 |
| 21.04.2022 | 4,78 | 4,85 | 4,64 | 4,68 | -0,85% | 1.510.043,00 |
| 20.04.2022 | 4,86 | 4,88 | 4,69 | 4,72 | -1,67% | 1.923.940,00 |
| 19.04.2022 | 4,65 | 4,83 | 4,63 | 4,80 | 3,90% | 2.279.960,00 |
| 18.04.2022 | 4,76 | 4,78 | 4,59 | 4,62 | -3,75% | 2.638.620,00 |
| 14.04.2022 | 5,02 | 5,09 | 4,80 | 4,80 | -4,00% | 1.412.498,00 |
| 13.04.2022 | 4,93 | 5,01 | 4,82 | 5,00 | 2,04% | 1.111.886,00 |
| 12.04.2022 | 4,93 | 5,02 | 4,88 | 4,90 | 0,82% | 1.883.827,00 |
| 11.04.2022 | 4,92 | 5,07 | 4,83 | 4,86 | -1,82% | 1.699.732,00 |
| 08.04.2022 | 4,88 | 4,95 | 4,78 | 4,95 | 1,64% | 2.030.910,00 |
| 07.04.2022 | 4,98 | 5,04 | 4,81 | 4,87 | -1,02% | 2.358.569,00 |
| 06.04.2022 | 5,01 | 5,07 | 4,92 | 4,92 | -2,57% | 2.741.059,00 |
| 05.04.2022 | 5,23 | 5,33 | 5,04 | 5,05 | -4,17% | 1.835.924,00 |
| 04.04.2022 | 5,15 | 5,35 | 5,14 | 5,27 | 1,74% | 1.545.933,00 |
| 01.04.2022 | 5,23 | 5,28 | 5,11 | 5,18 | -0,38% | 1.775.454,00 |
| 31.03.2022 | 5,29 | 5,33 | 5,19 | 5,20 | -2,44% | 1.240.790,00 |
| 30.03.2022 | 5,51 | 5,55 | 5,30 | 5,33 | -3,62% | 855.632,00 |
| 29.03.2022 | 5,24 | 5,54 | 5,23 | 5,53 | 7,38% | 2.594.354,00 |
| 28.03.2022 | 5,17 | 5,18 | 5,03 | 5,15 | -0,19% | 908.315,00 |
| 25.03.2022 | 5,13 | 5,22 | 5,11 | 5,16 | -0,19% | 1.060.049,00 |
| 24.03.2022 | 5,12 | 5,19 | 5,02 | 5,17 | 1,57% | 813.888,00 |
| 23.03.2022 | 5,22 | 5,24 | 5,09 | 5,09 | -3,96% | 997.931,00 |
| 22.03.2022 | 5,26 | 5,39 | 5,24 | 5,30 | 2,32% | 1.089.482,00 |
| 21.03.2022 | 5,32 | 5,40 | 5,14 | 5,18 | -3,18% | 1.367.972,00 |
| 18.03.2022 | 5,23 | 5,36 | 5,11 | 5,35 | 3,08% | 3.613.632,00 |
| 17.03.2022 | 5,10 | 5,25 | 5,07 | 5,19 | 0,97% | 1.187.024,00 |
| 16.03.2022 | 4,97 | 5,15 | 4,96 | 5,14 | 4,26% | 1.717.317,00 |
| 15.03.2022 | 4,85 | 4,98 | 4,84 | 4,93 | 1,65% | 1.018.635,00 |
| 14.03.2022 | 4,95 | 5,05 | 4,83 | 4,85 | -1,42% | 1.057.597,00 |
| 11.03.2022 | 4,97 | 5,06 | 4,89 | 4,92 | -0,40% | 1.286.277,00 |
| 10.03.2022 | 4,88 | 4,96 | 4,84 | 4,94 | -0,80% | 924.002,00 |
| 09.03.2022 | 4,96 | 5,06 | 4,91 | 4,98 | 2,68% | 1.322.564,00 |
| 08.03.2022 | 4,77 | 4,99 | 4,72 | 4,85 | 2,11% | 1.252.504,00 |
| 07.03.2022 | 4,84 | 4,85 | 4,69 | 4,75 | -2,06% | 1.637.568,00 |
| 04.03.2022 | 4,95 | 5,01 | 4,83 | 4,85 | -2,81% | 1.393.492,00 |
| 03.03.2022 | 5,09 | 5,09 | 4,92 | 4,99 | -0,99% | 1.318.597,00 |
| 02.03.2022 | 4,95 | 5,09 | 4,92 | 5,04 | 2,65% | 1.748.576,00 |
| 01.03.2022 | 4,96 | 5,03 | 4,86 | 4,91 | -1,41% | 2.186.552,00 |
| 28.02.2022 | 4,86 | 5,02 | 4,84 | 4,98 | 1,43% | 1.797.175,00 |
| 25.02.2022 | 4,77 | 4,95 | 4,75 | 4,91 | 2,51% | 2.284.940,00 |
| 24.02.2022 | 4,41 | 4,80 | 4,37 | 4,79 | 2,35% | 2.093.029,00 |
| 23.02.2022 | 4,75 | 4,83 | 4,68 | 4,68 | -0,64% | 1.537.377,00 |
| 22.02.2022 | 4,73 | 4,82 | 4,68 | 4,71 | -0,84% | 2.133.805,00 |
| 18.02.2022 | 4,77 | 4,84 | 4,73 | 4,75 | -0,84% | 2.328.561,00 |
| 17.02.2022 | 4,79 | 4,89 | 4,77 | 4,79 | -2,04% | 1.901.096,00 |
| 16.02.2022 | 4,95 | 5,02 | 4,89 | 4,89 | -1,81% | 1.990.729,00 |
| 15.02.2022 | 4,99 | 5,08 | 4,96 | 4,98 | 3,11% | 2.732.815,00 |
| 14.02.2022 | 4,93 | 5,02 | 4,82 | 4,83 | -1,63% | 3.151.781,00 |
| 11.02.2022 | 4,95 | 5,13 | 4,88 | 4,91 | -0,61% | 2.656.601,00 |
| 10.02.2022 | 4,97 | 5,12 | 4,88 | 4,94 | -3,14% | 2.331.456,00 |
| 09.02.2022 | 5,07 | 5,16 | 5,00 | 5,10 | 1,19% | 3.073.998,00 |
| 08.02.2022 | 4,77 | 5,05 | 4,77 | 5,04 | 4,78% | 3.060.690,00 |
| 07.02.2022 | 4,74 | 4,91 | 4,74 | 4,81 | 0,63% | 2.127.167,00 |
| 04.02.2022 | 4,82 | 4,92 | 4,63 | 4,78 | -0,62% | 4.066.867,00 |
| 03.02.2022 | 4,89 | 4,99 | 4,80 | 4,81 | -2,43% | 6.066.818,00 |
| 02.02.2022 | 5,18 | 5,24 | 4,76 | 4,93 | -5,37% | 6.588.343,00 |
| 01.02.2022 | 5,28 | 5,36 | 4,90 | 5,21 | -15,42% | 8.789.307,00 |
| 31.01.2022 | 5,80 | 6,17 | 5,80 | 6,16 | 5,12% | 2.424.883,00 |
| 28.01.2022 | 5,75 | 5,86 | 5,60 | 5,86 | 1,03% | 1.876.044,00 |
| 27.01.2022 | 5,84 | 6,01 | 5,75 | 5,80 | 0,00% | 1.408.155,00 |
| 26.01.2022 | 6,08 | 6,14 | 5,75 | 5,80 | -2,52% | 2.430.945,00 |
| 25.01.2022 | 5,82 | 6,11 | 5,70 | 5,95 | -0,50% | 2.596.306,00 |
| 24.01.2022 | 5,66 | 6,02 | 5,56 | 5,98 | 3,46% | 2.676.668,00 |
| 21.01.2022 | 5,97 | 6,13 | 5,76 | 5,78 | -4,15% | 3.508.931,00 |
| 20.01.2022 | 6,27 | 6,40 | 6,01 | 6,03 | -3,98% | 2.199.678,00 |
| 19.01.2022 | 6,39 | 6,49 | 6,26 | 6,28 | -1,41% | 1.273.925,00 |
| 18.01.2022 | 6,52 | 6,56 | 6,34 | 6,37 | -3,48% | 1.591.439,00 |
| 14.01.2022 | 6,55 | 6,60 | 6,41 | 6,60 | -0,30% | 1.192.283,00 |
| 13.01.2022 | 6,64 | 6,74 | 6,57 | 6,62 | 0,91% | 1.259.740,00 |
| 12.01.2022 | 6,67 | 6,77 | 6,54 | 6,56 | -1,20% | 1.473.146,00 |
| 11.01.2022 | 6,48 | 6,69 | 6,42 | 6,64 | 2,63% | 956.994,00 |
| 10.01.2022 | 6,61 | 6,63 | 6,37 | 6,47 | -2,56% | 1.509.159,00 |
| 07.01.2022 | 6,51 | 6,68 | 6,50 | 6,64 | 1,37% | 1.435.578,00 |
| 06.01.2022 | 6,68 | 6,72 | 6,45 | 6,55 | -1,06% | 1.704.353,00 |
| 05.01.2022 | 6,81 | 6,91 | 6,60 | 6,62 | -2,50% | 1.074.069,00 |
| 04.01.2022 | 6,89 | 6,92 | 6,73 | 6,79 | 0,59% | 1.226.380,00 |
| 03.01.2022 | 6,66 | 6,88 | 6,66 | 6,75 | 1,81% | 1.952.742,00 |
| 31.12.2021 | 6,62 | 6,76 | 6,55 | 6,63 | 0,15% | 1.832.475,00 |
| 30.12.2021 | 6,55 | 6,74 | 6,45 | 6,62 | 1,53% | 3.882.781,00 |
| 29.12.2021 | 6,60 | 6,71 | 6,51 | 6,52 | -1,81% | 1.583.602,00 |