Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,67 | 16,82 | 16,37 | 16,40 | -1,15% | 31.368,00 |
| 25.04.2024 | 16,58 | 16,63 | 16,29 | 16,59 | -1,07% | 16.403,00 |
| 24.04.2024 | 16,82 | 16,90 | 16,63 | 16,77 | -0,95% | 22.950,00 |
| 23.04.2024 | 16,79 | 17,24 | 16,71 | 16,93 | 1,07% | 41.727,00 |
| 22.04.2024 | 16,87 | 17,06 | 16,38 | 16,75 | -0,83% | 31.379,00 |
| 19.04.2024 | 16,76 | 17,11 | 16,63 | 16,89 | 0,24% | 28.784,00 |
| 18.04.2024 | 17,22 | 17,26 | 16,85 | 16,85 | -1,63% | 15.116,00 |
| 17.04.2024 | 16,62 | 17,22 | 16,62 | 17,13 | 4,20% | 21.782,00 |
| 16.04.2024 | 16,32 | 16,84 | 16,20 | 16,44 | -0,12% | 14.163,00 |
| 15.04.2024 | 17,42 | 17,42 | 16,32 | 16,46 | -5,51% | 36.458,00 |
| 12.04.2024 | 17,54 | 17,65 | 17,42 | 17,42 | -0,68% | 11.908,00 |
| 11.04.2024 | 17,71 | 17,71 | 17,16 | 17,54 | -0,57% | 19.013,00 |
| 10.04.2024 | 17,83 | 17,83 | 17,11 | 17,64 | -2,16% | 33.053,00 |
| 09.04.2024 | 18,16 | 18,26 | 17,98 | 18,03 | 0,17% | 10.222,00 |
| 08.04.2024 | 17,92 | 18,05 | 17,90 | 18,00 | 0,22% | 13.183,00 |
| 05.04.2024 | 18,58 | 18,64 | 17,69 | 17,96 | -3,85% | 32.487,00 |
| 04.04.2024 | 18,77 | 18,82 | 18,48 | 18,68 | 0,43% | 12.437,00 |
| 03.04.2024 | 18,57 | 18,86 | 18,50 | 18,60 | -0,40% | 18.867,00 |
| 02.04.2024 | 18,68 | 18,85 | 18,53 | 18,68 | -1,13% | 17.709,00 |
| 01.04.2024 | 18,88 | 19,20 | 18,50 | 18,89 | 1,28% | 32.239,00 |
| 28.03.2024 | 19,80 | 20,03 | 18,56 | 18,65 | -6,52% | 94.426,00 |
| 27.03.2024 | 19,89 | 19,95 | 19,84 | 19,95 | 0,61% | 16.546,00 |
| 26.03.2024 | 19,78 | 20,05 | 19,74 | 19,83 | -0,20% | 13.903,00 |
| 25.03.2024 | 19,87 | 19,93 | 19,72 | 19,87 | -0,65% | 16.052,00 |
| 22.03.2024 | 20,05 | 20,05 | 19,84 | 20,00 | -0,25% | 11.477,00 |
| 21.03.2024 | 19,91 | 20,05 | 19,91 | 20,05 | 0,75% | 22.672,00 |
| 20.03.2024 | 20,05 | 20,10 | 19,74 | 19,90 | -0,55% | 22.649,00 |
| 19.03.2024 | 19,85 | 20,09 | 19,65 | 20,01 | 0,81% | 35.525,00 |
| 18.03.2024 | 19,66 | 19,98 | 19,66 | 19,85 | 0,25% | 10.667,00 |
| 15.03.2024 | 19,87 | 19,92 | 19,69 | 19,80 | -0,70% | 15.849,00 |
| 14.03.2024 | 19,87 | 19,94 | 19,60 | 19,94 | 0,40% | 10.503,00 |
| 13.03.2024 | 19,56 | 19,88 | 19,56 | 19,86 | 1,06% | 9.984,00 |
| 12.03.2024 | 19,25 | 19,68 | 19,25 | 19,65 | 1,47% | 25.153,00 |
| 11.03.2024 | 19,18 | 19,50 | 18,90 | 19,37 | 0,97% | 21.599,00 |
| 08.03.2024 | 18,87 | 19,18 | 18,87 | 19,18 | 2,68% | 9.037,00 |
| 07.03.2024 | 18,88 | 18,97 | 18,61 | 18,68 | 0,97% | 30.986,00 |
| 06.03.2024 | 18,96 | 19,04 | 18,50 | 18,50 | -2,25% | 23.726,00 |
| 05.03.2024 | 19,14 | 19,15 | 18,89 | 18,93 | -1,17% | 21.325,00 |
| 04.03.2024 | 19,40 | 19,40 | 19,00 | 19,15 | -1,79% | 17.967,00 |
| 01.03.2024 | 19,41 | 19,56 | 19,22 | 19,50 | -0,56% | 15.878,00 |
| 29.02.2024 | 18,95 | 19,83 | 18,95 | 19,61 | 3,87% | 43.169,00 |
| 28.02.2024 | 18,68 | 19,15 | 18,68 | 18,88 | 0,91% | 9.280,00 |
| 27.02.2024 | 19,06 | 19,25 | 18,68 | 18,71 | -2,50% | 16.388,00 |
| 26.02.2024 | 19,21 | 19,38 | 19,05 | 19,19 | -0,47% | 21.910,00 |
| 23.02.2024 | 18,91 | 19,45 | 18,91 | 19,28 | 2,34% | 26.733,00 |
| 22.02.2024 | 18,95 | 19,14 | 18,80 | 18,84 | -0,05% | 18.063,00 |
| 21.02.2024 | 19,31 | 19,43 | 18,81 | 18,85 | -2,33% | 23.600,00 |
| 20.02.2024 | 19,60 | 19,65 | 19,20 | 19,30 | -3,19% | 30.184,00 |
| 16.02.2024 | 19,62 | 20,00 | 19,62 | 19,94 | 0,43% | 16.928,00 |
| 15.02.2024 | 19,58 | 19,93 | 19,51 | 19,85 | 1,73% | 21.869,00 |
| 14.02.2024 | 19,62 | 19,70 | 19,46 | 19,51 | -0,50% | 13.515,00 |
| 13.02.2024 | 19,73 | 19,80 | 19,55 | 19,61 | -1,70% | 14.743,00 |
| 12.02.2024 | 19,70 | 19,99 | 19,56 | 19,95 | 1,27% | 21.800,00 |
| 09.02.2024 | 19,55 | 19,93 | 19,55 | 19,70 | 0,25% | 19.257,00 |
| 08.02.2024 | 19,42 | 19,69 | 19,42 | 19,65 | 1,08% | 27.231,00 |
| 07.02.2024 | 19,24 | 19,56 | 19,21 | 19,44 | 1,46% | 36.833,00 |
| 06.02.2024 | 18,97 | 19,37 | 18,97 | 19,16 | 1,00% | 25.414,00 |
| 05.02.2024 | 19,33 | 19,33 | 18,80 | 18,97 | -3,31% | 59.538,00 |
| 02.02.2024 | 19,55 | 20,19 | 19,36 | 19,62 | -0,66% | 97.412,00 |
| 01.02.2024 | 18,37 | 19,83 | 17,91 | 19,75 | 9,06% | 270.576,00 |
| 31.01.2024 | 16,67 | 18,44 | 16,67 | 18,11 | 9,23% | 276.838,00 |
| 30.01.2024 | 16,65 | 16,82 | 16,58 | 16,58 | -0,93% | 19.185,00 |
| 29.01.2024 | 16,88 | 17,16 | 16,63 | 16,74 | -0,86% | 21.049,00 |
| 26.01.2024 | 17,03 | 17,15 | 16,78 | 16,88 | -0,18% | 17.142,00 |
| 25.01.2024 | 16,99 | 17,20 | 16,77 | 16,91 | 0,15% | 44.164,00 |
| 24.01.2024 | 16,80 | 16,92 | 16,77 | 16,89 | 0,51% | 28.586,00 |
| 23.01.2024 | 16,75 | 16,89 | 16,63 | 16,80 | 0,78% | 14.624,00 |
| 22.01.2024 | 16,11 | 16,67 | 16,11 | 16,67 | 2,33% | 19.268,00 |
| 19.01.2024 | 16,01 | 16,36 | 16,01 | 16,29 | 1,81% | 14.017,00 |
| 18.01.2024 | 16,24 | 16,38 | 16,00 | 16,00 | -1,84% | 29.006,00 |
| 17.01.2024 | 16,20 | 16,45 | 16,15 | 16,30 | 1,24% | 20.924,00 |
| 16.01.2024 | 16,21 | 16,43 | 16,10 | 16,10 | -1,53% | 36.366,00 |
| 12.01.2024 | 16,35 | 16,42 | 16,10 | 16,35 | 0,74% | 10.151,00 |
| 11.01.2024 | 16,19 | 16,56 | 16,01 | 16,23 | 0,43% | 19.022,00 |
| 10.01.2024 | 16,43 | 16,74 | 16,16 | 16,16 | -0,92% | 31.746,00 |
| 09.01.2024 | 16,25 | 16,46 | 16,20 | 16,31 | 0,74% | 18.517,00 |
| 08.01.2024 | 16,50 | 16,52 | 15,50 | 16,19 | -1,52% | 88.364,00 |
| 05.01.2024 | 16,55 | 16,62 | 16,40 | 16,44 | -0,84% | 16.598,00 |
| 04.01.2024 | 16,55 | 16,73 | 16,41 | 16,58 | 0,18% | 25.142,00 |
| 03.01.2024 | 16,87 | 16,87 | 16,50 | 16,55 | -1,08% | 39.976,00 |
| 02.01.2024 | 16,52 | 16,82 | 16,52 | 16,73 | 0,18% | 21.118,00 |
| 29.12.2023 | 16,76 | 16,88 | 16,50 | 16,70 | -0,18% | 39.525,00 |
| 28.12.2023 | 16,72 | 16,92 | 16,59 | 16,73 | -0,12% | 41.831,00 |
| 27.12.2023 | 16,81 | 17,02 | 16,75 | 16,75 | 0,18% | 20.200,00 |
| 26.12.2023 | 17,09 | 17,25 | 16,72 | 16,72 | -2,85% | 22.311,00 |
| 22.12.2023 | 17,34 | 17,34 | 17,06 | 17,21 | -0,17% | 12.160,00 |
| 21.12.2023 | 16,93 | 17,28 | 16,75 | 17,24 | 2,25% | 38.416,00 |
| 20.12.2023 | 16,99 | 17,26 | 16,85 | 16,86 | -0,82% | 25.003,00 |
| 19.12.2023 | 16,89 | 17,28 | 16,70 | 17,00 | 0,00% | 27.462,00 |
| 18.12.2023 | 16,84 | 17,12 | 16,84 | 17,00 | 1,74% | 16.583,00 |
| 15.12.2023 | 16,72 | 16,97 | 16,47 | 16,71 | -0,71% | 25.487,00 |
| 14.12.2023 | 16,60 | 17,00 | 16,56 | 16,83 | 2,62% | 22.073,00 |
| 13.12.2023 | 16,56 | 16,77 | 16,05 | 16,40 | -0,61% | 34.048,00 |
| 12.12.2023 | 16,93 | 17,30 | 16,50 | 16,50 | -3,06% | 19.310,00 |
| 11.12.2023 | 17,21 | 17,25 | 16,76 | 17,02 | -2,01% | 20.369,00 |
| 08.12.2023 | 17,50 | 17,70 | 17,14 | 17,37 | -1,75% | 18.742,00 |
| 07.12.2023 | 17,33 | 17,99 | 17,09 | 17,68 | 3,09% | 52.771,00 |
| 06.12.2023 | 16,86 | 17,50 | 16,85 | 17,15 | 0,18% | 27.644,00 |
| 05.12.2023 | 16,90 | 17,30 | 16,54 | 17,12 | 1,97% | 17.645,00 |
| 04.12.2023 | 17,06 | 17,28 | 16,50 | 16,79 | -2,16% | 28.272,00 |