Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Peloton Interactive Inc | PTON | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
3,61 | 2,70 | 3,80 | 3,13 | 3,22 |
PTON Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 3,00 | 3,80 | 2,70 | 3,17 | 12.408.353 | 0,07 | 2,33% |
1 Monat | 4,10 | 4,17 | 2,70 | 3,33 | 12.034.466 | -1,03 | -25,12% |
3 Monate | 4,37 | 5,065 | 2,70 | 4,02 | 11.149.383 | -1,30 | -29,75% |
6 Monate | 4,64 | 7,24 | 2,70 | 4,94 | 13.149.582 | -1,57 | -33,84% |
1 Jahr | 9,08 | 9,87 | 2,70 | 5,81 | 12.205.792 | -6,01 | -66,19% |
3 Jahre | 98,30 | 129,70 | 2,70 | 26,50 | 13.607.295 | -95,23 | -96,88% |
5 Jahre | 27,00 | 171,09 | 2,70 | 42,96 | 12.511.527 | -23,93 | -88,63% |
PTON 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 3,22 | 0,11 | 3,54% | 3,147 | 3,385 | 3,075 | 19.230.554 |
01 Mai 2024 | 3,11 | -0,19 | -5,76% | 3,20 | 3,2997 | 3,105 | 10.915.509 |
30 Apr 2024 | 3,30 | 0,14 | 4,43% | 3,19 | 3,335 | 3,16 | 11.539.289 |
27 Apr 2024 | 3,16 | 0,13 | 4,29% | 3,06 | 3,235 | 3,02 | 10.241.671 |
26 Apr 2024 | 3,03 | -0,03 | -0,98% | 3,00 | 3,06 | 2,91 | 10.114.744 |
25 Apr 2024 | 3,06 | -0,07 | -2,24% | 3,15 | 3,17 | 3,00 | 9.920.423 |
24 Apr 2024 | 3,13 | 0,08 | 2,62% | 3,05 | 3,28 | 3,04 | 9.756.907 |
23 Apr 2024 | 3,05 | 0,02 | 0,66% | 3,05 | 3,08 | 2,92 | 13.459.900 |
20 Apr 2024 | 3,03 | -0,03 | -0,98% | 3,00 | 3,15 | 2,97 | 10.332.194 |
19 Apr 2024 | 3,06 | -0,03 | -0,97% | 3,08 | 3,225 | 3,02 | 10.721.277 |
18 Apr 2024 | 3,09 | -0,01 | -0,32% | 3,11 | 3,21 | 3,05 | 12.876.143 |
17 Apr 2024 | 3,10 | -0,19 | -5,78% | 3,24 | 3,25 | 3,065 | 15.217.769 |
16 Apr 2024 | 3,29 | -0,26 | -7,32% | 3,56 | 3,57 | 3,27 | 12.870.916 |
13 Apr 2024 | 3,55 | -0,17 | -4,57% | 3,67 | 3,71 | 3,50 | 7.757.357 |
12 Apr 2024 | 3,72 | 0,07 | 1,92% | 3,71 | 3,7688 | 3,575 | 8.389.407 |
11 Apr 2024 | 3,65 | -0,30 | -7,59% | 3,76 | 3,77 | 3,56 | 14.742.189 |
10 Apr 2024 | 3,95 | 0,21 | 5,61% | 3,72 | 4,03 | 3,72 | 10.254.149 |
09 Apr 2024 | 3,74 | 0,12 | 3,31% | 3,66 | 3,82 | 3,65 | 7.096.390 |
06 Apr 2024 | 3,62 | -0,19 | -4,99% | 3,75 | 3,82 | 3,57 | 20.283.507 |
05 Apr 2024 | 3,81 | -0,22 | -5,46% | 4,10 | 4,17 | 3,77 | 14.969.025 |
04 Apr 2024 | 4,03 | -0,03 | -0,74% | 4,02 | 4,07 | 3,965 | 9.366.830 |
03 Apr 2024 | 4,06 | -0,22 | -5,14% | 4,19 | 4,20 | 4,015 | 10.288.730 |