4,250$
1,19%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 4,19 | 4,26 | 4,14 | 4,24 | 0,95% | 1.352.884,00 |
| 23.04.2024 | 4,19 | 4,26 | 4,13 | 4,20 | 0,00% | 1.279.046,00 |
| 22.04.2024 | 4,04 | 4,25 | 4,04 | 4,20 | 5,26% | 1.180.645,00 |
| 19.04.2024 | 4,01 | 4,10 | 3,98 | 3,99 | -0,99% | 1.016.283,00 |
| 18.04.2024 | 3,95 | 4,13 | 3,94 | 4,03 | 2,54% | 1.384.916,00 |
| 17.04.2024 | 4,05 | 4,11 | 3,92 | 3,93 | -1,50% | 811.213,00 |
| 16.04.2024 | 4,02 | 4,08 | 3,96 | 3,99 | -1,97% | 860.400,00 |
| 15.04.2024 | 4,07 | 4,16 | 3,99 | 4,07 | 0,00% | 1.514.592,00 |
| 12.04.2024 | 4,05 | 4,10 | 3,97 | 4,07 | -0,97% | 1.372.224,00 |
| 11.04.2024 | 4,14 | 4,17 | 4,01 | 4,11 | -0,24% | 1.097.692,00 |
| 10.04.2024 | 4,19 | 4,26 | 4,00 | 4,12 | -4,63% | 1.796.592,00 |
| 09.04.2024 | 4,05 | 4,33 | 3,95 | 4,32 | 10,20% | 2.905.291,00 |
| 08.04.2024 | 4,02 | 4,07 | 3,90 | 3,92 | -1,51% | 1.630.815,00 |
| 05.04.2024 | 4,13 | 4,17 | 3,98 | 3,98 | -4,56% | 1.472.914,00 |
| 04.04.2024 | 4,30 | 4,37 | 4,16 | 4,17 | -1,88% | 734.571,00 |
| 03.04.2024 | 4,19 | 4,29 | 4,18 | 4,25 | 0,47% | 622.818,00 |
| 02.04.2024 | 4,20 | 4,24 | 4,10 | 4,23 | 0,00% | 1.141.705,00 |
| 01.04.2024 | 4,34 | 4,34 | 4,17 | 4,23 | -2,31% | 1.320.977,00 |
| 28.03.2024 | 4,38 | 4,45 | 4,32 | 4,33 | -1,14% | 937.980,00 |
| 27.03.2024 | 4,28 | 4,40 | 4,27 | 4,38 | 3,30% | 914.022,00 |
| 26.03.2024 | 4,35 | 4,40 | 4,23 | 4,24 | -0,93% | 974.759,00 |
| 25.03.2024 | 4,28 | 4,34 | 4,27 | 4,28 | 0,71% | 718.785,00 |
| 22.03.2024 | 4,42 | 4,43 | 4,21 | 4,25 | -3,41% | 1.058.444,00 |
| 21.03.2024 | 4,23 | 4,43 | 4,21 | 4,40 | 4,02% | 1.586.639,00 |
| 20.03.2024 | 4,04 | 4,26 | 4,02 | 4,23 | 3,93% | 1.608.321,00 |
| 19.03.2024 | 3,98 | 4,12 | 3,95 | 4,07 | 0,74% | 1.892.477,00 |
| 18.03.2024 | 4,10 | 4,18 | 4,03 | 4,04 | -1,70% | 1.062.895,00 |
| 15.03.2024 | 4,02 | 4,17 | 4,02 | 4,11 | 1,23% | 2.551.128,00 |
| 14.03.2024 | 4,12 | 4,16 | 3,93 | 4,06 | -2,40% | 1.992.694,00 |
| 13.03.2024 | 4,05 | 4,23 | 4,05 | 4,16 | 2,21% | 1.548.111,00 |
| 12.03.2024 | 4,08 | 4,13 | 4,04 | 4,07 | -0,73% | 1.090.994,00 |
| 11.03.2024 | 4,11 | 4,13 | 3,98 | 4,10 | -0,73% | 1.151.669,00 |
| 08.03.2024 | 4,15 | 4,23 | 4,12 | 4,13 | 1,23% | 1.067.285,00 |
| 07.03.2024 | 4,13 | 4,19 | 4,06 | 4,08 | -0,49% | 1.100.207,00 |
| 06.03.2024 | 4,17 | 4,26 | 4,09 | 4,10 | -0,49% | 1.360.794,00 |
| 05.03.2024 | 4,07 | 4,24 | 4,05 | 4,12 | 0,00% | 1.096.279,00 |
| 04.03.2024 | 4,17 | 4,21 | 4,12 | 4,12 | -1,20% | 1.010.352,00 |
| 01.03.2024 | 4,04 | 4,18 | 3,97 | 4,17 | 3,47% | 1.126.152,00 |
| 29.02.2024 | 3,95 | 4,04 | 3,90 | 4,03 | 4,40% | 1.260.613,00 |
| 28.02.2024 | 3,80 | 3,91 | 3,76 | 3,86 | 0,52% | 883.444,00 |
| 27.02.2024 | 3,88 | 3,93 | 3,82 | 3,84 | -0,52% | 1.281.988,00 |
| 26.02.2024 | 3,84 | 3,90 | 3,78 | 3,86 | 1,31% | 1.190.019,00 |
| 23.02.2024 | 3,79 | 3,86 | 3,73 | 3,81 | 0,53% | 831.703,00 |
| 22.02.2024 | 3,82 | 3,87 | 3,76 | 3,79 | -0,79% | 1.052.716,00 |
| 21.02.2024 | 3,91 | 3,94 | 3,80 | 3,82 | -3,05% | 1.052.867,00 |
| 20.02.2024 | 3,96 | 4,00 | 3,91 | 3,94 | -2,23% | 1.054.929,00 |
| 16.02.2024 | 4,06 | 4,10 | 3,98 | 4,03 | -1,71% | 963.057,00 |
| 15.02.2024 | 4,08 | 4,16 | 4,00 | 4,10 | 1,99% | 1.556.302,00 |
| 14.02.2024 | 4,07 | 4,12 | 3,99 | 4,02 | 1,26% | 1.101.999,00 |
| 13.02.2024 | 4,04 | 4,07 | 3,89 | 3,97 | -5,25% | 1.774.204,00 |
| 12.02.2024 | 4,05 | 4,23 | 4,05 | 4,19 | 3,20% | 1.521.272,00 |
| 09.02.2024 | 3,96 | 4,07 | 3,93 | 4,06 | 3,57% | 1.039.942,00 |
| 08.02.2024 | 3,86 | 3,95 | 3,81 | 3,92 | 0,77% | 1.065.973,00 |
| 07.02.2024 | 3,95 | 3,95 | 3,84 | 3,89 | -1,02% | 1.059.027,00 |
| 06.02.2024 | 3,77 | 3,98 | 3,70 | 3,93 | 5,08% | 1.762.817,00 |
| 05.02.2024 | 3,97 | 3,98 | 3,68 | 3,74 | -7,88% | 3.319.313,00 |
| 02.02.2024 | 4,12 | 4,12 | 4,01 | 4,06 | -2,17% | 3.203.872,00 |
| 01.02.2024 | 4,43 | 4,53 | 3,84 | 4,15 | 0,97% | 4.622.908,00 |
| 31.01.2024 | 4,35 | 4,40 | 4,11 | 4,11 | -4,42% | 2.617.286,00 |
| 30.01.2024 | 4,33 | 4,37 | 4,26 | 4,30 | -1,83% | 1.141.557,00 |
| 29.01.2024 | 4,38 | 4,40 | 4,29 | 4,38 | -0,45% | 1.043.902,00 |
| 26.01.2024 | 4,41 | 4,44 | 4,35 | 4,40 | 0,92% | 1.117.183,00 |
| 25.01.2024 | 4,35 | 4,43 | 4,29 | 4,36 | 1,87% | 1.284.986,00 |
| 24.01.2024 | 4,40 | 4,41 | 4,25 | 4,28 | -1,15% | 1.262.046,00 |
| 23.01.2024 | 4,44 | 4,44 | 4,26 | 4,33 | -1,14% | 1.060.501,00 |
| 22.01.2024 | 4,24 | 4,40 | 4,20 | 4,38 | 4,78% | 3.785.470,00 |
| 19.01.2024 | 4,17 | 4,19 | 4,08 | 4,18 | 0,72% | 777.444,00 |
| 18.01.2024 | 4,15 | 4,19 | 4,04 | 4,15 | 0,73% | 1.070.753,00 |
| 17.01.2024 | 4,08 | 4,12 | 4,02 | 4,12 | 0,24% | 1.559.550,00 |
| 16.01.2024 | 4,14 | 4,20 | 4,08 | 4,11 | -1,44% | 1.208.718,00 |
| 12.01.2024 | 4,28 | 4,37 | 4,13 | 4,17 | -1,65% | 1.333.139,00 |
| 11.01.2024 | 4,25 | 4,27 | 4,14 | 4,24 | -0,24% | 1.389.757,00 |
| 10.01.2024 | 4,25 | 4,30 | 4,20 | 4,25 | -0,23% | 1.577.267,00 |
| 09.01.2024 | 4,16 | 4,29 | 4,13 | 4,26 | 1,43% | 1.860.791,00 |
| 08.01.2024 | 4,20 | 4,26 | 4,20 | 4,20 | -0,71% | 1.295.468,00 |
| 05.01.2024 | 4,13 | 4,25 | 4,13 | 4,23 | 0,71% | 1.787.424,00 |
| 04.01.2024 | 4,21 | 4,25 | 4,14 | 4,20 | 1,20% | 1.400.197,00 |
| 03.01.2024 | 4,22 | 4,28 | 4,13 | 4,15 | -4,60% | 1.786.301,00 |
| 02.01.2024 | 4,41 | 4,43 | 4,30 | 4,35 | -1,14% | 1.232.167,00 |
| 29.12.2023 | 4,36 | 4,45 | 4,34 | 4,40 | 0,92% | 1.083.553,00 |
| 28.12.2023 | 4,27 | 4,41 | 4,24 | 4,36 | 1,40% | 1.141.500,00 |
| 27.12.2023 | 4,29 | 4,34 | 4,23 | 4,30 | -0,23% | 920.094,00 |
| 26.12.2023 | 4,28 | 4,32 | 4,23 | 4,31 | 0,70% | 622.846,00 |
| 22.12.2023 | 4,12 | 4,34 | 4,08 | 4,28 | 4,65% | 1.401.957,00 |
| 21.12.2023 | 4,06 | 4,14 | 4,00 | 4,09 | 3,02% | 1.025.669,00 |
| 20.12.2023 | 4,11 | 4,25 | 3,97 | 3,97 | -4,11% | 1.984.018,00 |
| 19.12.2023 | 4,16 | 4,25 | 4,12 | 4,14 | 1,72% | 1.530.066,00 |
| 18.12.2023 | 4,17 | 4,20 | 4,07 | 4,07 | -2,16% | 1.007.401,00 |
| 15.12.2023 | 4,51 | 4,51 | 4,11 | 4,16 | -6,31% | 4.297.754,00 |
| 14.12.2023 | 4,40 | 4,58 | 4,40 | 4,44 | 2,78% | 1.506.329,00 |
| 13.12.2023 | 4,09 | 4,39 | 4,02 | 4,32 | 5,37% | 1.918.385,00 |
| 12.12.2023 | 4,15 | 4,16 | 4,06 | 4,10 | -0,73% | 972.998,00 |
| 11.12.2023 | 4,15 | 4,19 | 4,11 | 4,13 | -1,43% | 823.730,00 |
| 08.12.2023 | 4,20 | 4,21 | 4,04 | 4,19 | -0,24% | 929.407,00 |
| 07.12.2023 | 4,16 | 4,25 | 4,14 | 4,20 | 0,96% | 671.770,00 |
| 06.12.2023 | 4,13 | 4,25 | 4,13 | 4,16 | 0,00% | 1.047.838,00 |
| 05.12.2023 | 4,24 | 4,25 | 4,04 | 4,16 | -3,26% | 1.148.989,00 |
| 04.12.2023 | 4,25 | 4,36 | 4,22 | 4,30 | 0,00% | 1.355.869,00 |
| 01.12.2023 | 4,05 | 4,31 | 3,99 | 4,30 | 6,44% | 1.217.097,00 |
| 30.11.2023 | 4,17 | 4,18 | 3,99 | 4,04 | -2,18% | 1.219.315,00 |