Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Phunware Inc | PHUN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
6,72 | 6,57 | 6,9742 | 6,76 |
PHUN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 6,12 | 6,9742 | 6,00 | 6,35 | 421.341 | 0,45 | 7,35% |
1 Monat | 8,18 | 8,49 | 5,83 | 6,87 | 364.686 | -1,61 | -19,68% |
3 Monate | 20,945 | 21,72 | 5,83 | 14,69 | 19.781.661 | -14,38 | -68,63% |
6 Monate | 8,70 | 24,495 | 3,50 | 16,22 | 60.133.886 | -2,13 | -24,48% |
1 Jahr | 28,99 | 33,515 | 3,50 | 16,26 | 31.150.252 | -22,42 | -77,34% |
3 Jahre | 79,50 | 1.202,00 | 3,50 | 80,03 | 15.615.615 | -72,93 | -91,74% |
5 Jahre | 415,00 | 1.202,00 | 3,50 | 80,64 | 10.928.992 | -408,43 | -98,42% |
PHUN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 6,76 | 0,38 | 5,96% | 6,45 | 6,87 | 6,33 | 397.723 |
27 Apr 2024 | 6,38 | 0,24 | 3,91% | 6,20 | 6,70 | 6,15 | 528.248 |
26 Apr 2024 | 6,14 | -0,14 | -2,23% | 6,205 | 6,3899 | 6,00 | 389.144 |
25 Apr 2024 | 6,28 | 0,12 | 1,95% | 6,23 | 6,54 | 6,05 | 518.112 |
24 Apr 2024 | 6,16 | -0,04 | -0,65% | 6,12 | 6,55 | 6,111 | 273.477 |
23 Apr 2024 | 6,20 | -0,10 | -1,59% | 6,45 | 6,5984 | 6,01 | 280.956 |
20 Apr 2024 | 6,30 | -0,54 | -7,89% | 6,91 | 7,04 | 6,30 | 478.465 |
19 Apr 2024 | 6,84 | 0,84 | 14,00% | 6,05 | 7,09 | 5,95 | 880.771 |
18 Apr 2024 | 6,00 | -0,38 | -5,96% | 6,41 | 6,4783 | 6,00 | 415.374 |
17 Apr 2024 | 6,38 | -0,09 | -1,39% | 6,30 | 6,53 | 5,83 | 359.979 |
16 Apr 2024 | 6,47 | -0,80 | -11,00% | 7,10 | 7,13 | 6,47 | 327.914 |
13 Apr 2024 | 7,27 | -0,31 | -4,09% | 7,36 | 7,55 | 7,01 | 248.042 |
12 Apr 2024 | 7,58 | -0,04 | -0,52% | 7,59 | 7,7583 | 7,26 | 174.291 |
11 Apr 2024 | 7,62 | -0,25 | -3,18% | 7,63 | 7,82 | 7,40 | 206.207 |
10 Apr 2024 | 7,87 | 0,25 | 3,28% | 7,59 | 8,07 | 7,4667 | 196.200 |
09 Apr 2024 | 7,62 | 0,02 | 0,26% | 7,60 | 7,73 | 7,2101 | 289.196 |
06 Apr 2024 | 7,60 | -0,22 | -2,81% | 7,80 | 7,91 | 7,50 | 295.304 |
05 Apr 2024 | 7,82 | -0,30 | -3,69% | 8,12 | 8,335 | 7,82 | 330.573 |
04 Apr 2024 | 8,12 | -0,15 | -1,81% | 8,20 | 8,4042 | 7,80 | 354.931 |
03 Apr 2024 | 8,27 | -0,25 | -2,93% | 8,18 | 8,49 | 8,12 | 348.817 |
02 Apr 2024 | 8,52 | -0,44 | -4,91% | 8,97 | 9,023 | 8,23 | 566.697 |