Pitney Bowes Inc. PBI
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$16,31-0,02 (-0,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,18 | -0,85 % | $16,46 | $16,46 | $15,89 | 636,56K |
| 2026-09-30 | $16,32 | +0,18 % | $16,30 | $16,79 | $16,30 | 2,49M |
| 2026-09-29 | $16,29 | -0,55 % | $16,39 | $16,86 | $16,03 | 1,56M |
| 2026-09-28 | $16,38 | 0,00 % | $16,33 | $16,51 | $16,20 | 928,10K |
| 2026-09-25 | $16,38 | +0,12 % | $16,40 | $16,48 | $16,21 | 854,20K |
| 2026-09-24 | $16,36 | +0,55 % | $16,29 | $16,42 | $16,15 | 969,70K |
| 2026-09-23 | $16,27 | -1,87 % | $16,56 | $16,56 | $16,24 | 1,52M |
| 2026-09-22 | $16,58 | +0,24 % | $16,67 | $16,76 | $16,42 | 1,40M |
| 2026-09-21 | $16,54 | -1,84 % | $16,76 | $17,10 | $16,40 | 1,69M |
| 2026-09-18 | $16,85 | -2,71 % | $17,21 | $17,37 | $16,77 | 4,82M |
| 2026-09-17 | $17,32 | +0,06 % | $17,37 | $17,47 | $17,16 | 1,69M |
| 2026-09-16 | $17,31 | -0,06 % | $17,28 | $17,47 | $17,12 | 1,97M |
| 2026-09-15 | $17,32 | -0,06 % | $17,25 | $17,46 | $17,03 | 2,08M |
| 2026-09-14 | $17,33 | +1,58 % | $17,09 | $17,50 | $16,69 | 1,75M |
| 2026-09-11 | $17,06 | +0,53 % | $17,14 | $17,24 | $16,93 | 1,25M |
| 2026-09-10 | $16,97 | -1,16 % | $16,91 | $17,06 | $16,68 | 1,47M |
| 2026-09-09 | $17,17 | +1,06 % | $16,88 | $17,31 | $16,86 | 1,74M |
| 2026-09-08 | $16,99 | -2,36 % | $17,14 | $17,22 | $16,90 | 2,09M |
| 2026-09-04 | $17,40 | -1,02 % | $17,49 | $17,49 | $17,08 | 1,39M |
| 2026-09-03 | $17,58 | +1,03 % | $17,49 | $17,59 | $17,35 | 890,40K |
| 2026-09-02 | $17,40 | +1,69 % | $17,12 | $17,72 | $17,11 | 1,45M |
| 2026-09-01 | $17,11 | -0,12 % | $16,80 | $17,69 | $16,80 | 2,61M |
| 2026-08-31 | $17,13 | -0,46 % | $17,23 | $17,26 | $17,03 | 1,19M |
| 2026-08-28 | $17,21 | -0,35 % | $17,33 | $17,42 | $17,08 | 1,13M |
| 2026-08-27 | $17,27 | +1,53 % | $17,07 | $17,43 | $17,05 | 1,25M |
| 2026-08-26 | $17,01 | -0,41 % | $17,07 | $17,16 | $16,92 | 1,15M |
| 2026-08-25 | $17,08 | +3,33 % | $16,66 | $17,09 | $16,66 | 1,46M |
| 2026-08-24 | $16,53 | +0,30 % | $16,35 | $16,69 | $16,23 | 1,76M |
| 2026-08-21 | $16,48 | +1,92 % | $16,24 | $16,48 | $15,99 | 1,89M |
| 2026-08-20 | $16,17 | +0,50 % | $16,10 | $16,50 | $16,05 | 1,06M |
| 2026-08-19 | $16,09 | -0,49 % | $16,25 | $16,28 | $16,08 | 955,10K |
| 2026-08-18 | $16,17 | +0,94 % | $16,24 | $16,40 | $16,12 | 953,80K |
| 2026-08-17 | $16,02 | -2,44 % | $16,39 | $16,44 | $15,99 | 1,39M |
| 2026-08-14 | $16,42 | -1,38 % | $16,71 | $16,73 | $16,39 | 948,00K |
| 2026-08-13 | $16,65 | +0,30 % | $16,86 | $16,98 | $16,63 | 1,86M |
| 2026-08-12 | $16,60 | +0,36 % | $16,74 | $16,81 | $16,37 | 1,24M |
| 2026-08-11 | $16,54 | -2,53 % | $17,09 | $17,23 | $16,54 | 2,09M |
| 2026-08-10 | $16,97 | -2,58 % | $17,22 | $17,41 | $16,90 | 1,65M |
| 2026-08-07 | $17,42 | -2,95 % | $17,93 | $18,10 | $17,35 | 1,41M |
| 2026-08-06 | $17,95 | -1,91 % | $18,30 | $18,46 | $17,81 | 1,54M |
| 2026-08-05 | $18,30 | -0,49 % | $18,10 | $18,82 | $18,00 | 2,35M |
| 2026-08-04 | $18,39 | +1,77 % | $18,28 | $18,62 | $18,15 | 2,05M |
| 2026-08-03 | $18,07 | +3,08 % | $17,94 | $18,33 | $16,79 | 3,13M |
| 2026-07-31 | $17,53 | -3,36 % | $17,85 | $18,01 | $16,95 | 3,06M |
| 2026-07-30 | $18,14 | +2,72 % | $18,44 | $19,07 | $17,71 | 3,40M |
| 2026-07-29 | $17,66 | -0,95 % | $17,83 | $18,08 | $17,63 | 1,68M |
| 2026-07-28 | $17,83 | -1,76 % | $18,25 | $18,35 | $17,79 | 1,05M |
| 2026-07-27 | $18,15 | +1,51 % | $18,02 | $18,42 | $18,02 | 1,08M |
| 2026-07-24 | $17,88 | +0,17 % | $17,92 | $18,06 | $17,76 | 1,14M |
| 2026-07-23 | $17,85 | -0,78 % | $17,91 | $17,94 | $17,56 | 1,24M |
| 2026-07-22 | $17,99 | -2,55 % | $18,48 | $18,54 | $17,91 | 1,18M |
| 2026-07-21 | $18,46 | -0,27 % | $18,62 | $18,77 | $18,18 | 1,65M |
| 2026-07-20 | $18,51 | 0,00 % | $18,55 | $18,65 | $18,34 | 890,70K |
| 2026-07-17 | $18,51 | 0,00 % | $18,34 | $18,63 | $18,25 | 1,29M |
| 2026-07-16 | $18,51 | +1,76 % | $18,28 | $18,52 | $18,15 | 1,78M |
| 2026-07-15 | $18,19 | +2,36 % | $17,79 | $18,61 | $17,76 | 1,70M |
| 2026-07-14 | $17,77 | -1,99 % | $18,09 | $18,20 | $17,71 | 1,35M |
| 2026-07-13 | $18,13 | -1,09 % | $18,29 | $18,43 | $17,95 | 2,25M |
| 2026-07-10 | $18,33 | +3,56 % | $17,98 | $18,62 | $17,82 | 2,63M |
| 2026-07-09 | $17,70 | +2,25 % | $17,43 | $17,71 | $17,29 | 1,91M |
| 2026-07-08 | $17,31 | +1,58 % | $16,84 | $17,32 | $16,58 | 2,22M |
| 2026-07-07 | $17,04 | +1,43 % | $16,87 | $17,38 | $16,72 | 2,49M |
| 2026-07-06 | $16,80 | -0,12 % | $16,82 | $17,00 | $16,68 | 2,12M |
| 2026-07-02 | $16,82 | -4,21 % | $17,65 | $17,73 | $16,59 | 2,88M |
| 2026-07-01 | $17,56 | +0,23 % | $17,48 | $18,05 | $17,48 | 2,16M |
| 2026-06-30 | $17,52 | -2,23 % | $17,96 | $18,08 | $17,37 | 3,14M |
| 2026-06-29 | $17,92 | -1,10 % | $18,00 | $18,25 | $17,52 | 3,21M |
| 2026-06-26 | $18,12 | +3,54 % | $17,52 | $18,12 | $17,17 | 8,36M |
| 2026-06-25 | $17,50 | +0,75 % | $17,53 | $17,66 | $17,25 | 2,08M |
| 2026-06-24 | $17,37 | +1,88 % | $17,17 | $17,52 | $17,10 | 1,91M |
| 2026-06-23 | $17,05 | -0,53 % | $17,09 | $17,28 | $16,80 | 2,23M |
| 2026-06-22 | $17,14 | -2,06 % | $17,55 | $18,10 | $17,08 | 3,20M |
| 2026-06-18 | $17,50 | +0,69 % | $17,31 | $17,68 | $17,28 | 8,01M |
| 2026-06-17 | $17,38 | -0,80 % | $17,50 | $17,77 | $17,27 | 2,37M |
| 2026-06-16 | $17,52 | +1,62 % | $17,35 | $17,57 | $17,33 | 3,34M |
| 2026-06-15 | $17,24 | -0,46 % | $16,98 | $17,53 | $16,92 | 3,05M |
| 2026-06-12 | $17,32 | +1,05 % | $17,14 | $17,59 | $17,04 | 2,99M |
| 2026-06-11 | $17,14 | +1,36 % | $16,90 | $17,23 | $16,73 | 1,86M |
| 2026-06-10 | $16,91 | +0,77 % | $16,73 | $17,13 | $16,44 | 2,36M |
| 2026-06-09 | $16,78 | -0,94 % | $16,80 | $16,87 | $16,16 | 3,46M |
| 2026-06-08 | $16,94 | +0,47 % | $16,71 | $16,95 | $16,63 | 2,87M |
| 2026-06-05 | $16,86 | +0,72 % | $16,93 | $17,13 | $16,78 | 2,73M |
| 2026-06-04 | $16,74 | +1,45 % | $16,48 | $16,95 | $16,29 | 1,88M |
| 2026-06-03 | $16,50 | -1,32 % | $16,46 | $16,50 | $16,10 | 2,35M |
| 2026-06-02 | $16,72 | -1,18 % | $16,78 | $16,81 | $16,46 | 2,56M |
| 2026-06-01 | $16,92 | +5,09 % | $16,26 | $17,09 | $16,11 | 4,72M |
| 2026-05-29 | $16,10 | +1,90 % | $15,82 | $16,19 | $15,69 | 2,83M |
| 2026-05-28 | $15,80 | +1,22 % | $15,68 | $15,92 | $15,51 | 1,74M |
| 2026-05-27 | $15,61 | +0,64 % | $15,61 | $15,83 | $15,51 | 1,80M |
| 2026-05-26 | $15,51 | +1,70 % | $15,25 | $15,55 | $15,25 | 2,45M |