Comparing Back to the side-by-side chart ↗
Pitney Bowes Inc (PBI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.31 | 17.44 | 16.88 | 17.04 | -1.45% | 1,508,838 |
| 2026-10-15 | 16.94 | 17.30 | 16.78 | 17.29 | +3.22% | 1,668,623 |
| 2026-10-14 | 16.79 | 16.87 | 16.48 | 16.75 | -1.47% | 1,307,240 |
| 2026-10-13 | 17.09 | 17.19 | 16.96 | 17.00 | +0.35% | 988,024 |
| 2026-10-12 | 16.87 | 17.13 | 16.87 | 16.94 | +0.83% | 1,087,237 |
| 2026-10-09 | 16.93 | 17.04 | 16.75 | 16.80 | -1.06% | 1,236,315 |
| 2026-10-08 | 16.45 | 17.00 | 16.45 | 16.98 | +3.03% | 1,530,264 |
| 2026-10-07 | 16.36 | 16.57 | 16.29 | 16.48 | -0.48% | 1,411,751 |
| 2026-10-06 | 16.82 | 16.85 | 16.44 | 16.56 | -1.49% | 1,239,534 |
| 2026-10-05 | 16.76 | 16.98 | 16.64 | 16.81 | +0.30% | 1,642,532 |
| 2026-10-02 | 16.72 | 16.99 | 16.59 | 16.76 | +0.90% | 2,176,319 |
| 2026-10-01 | 16.46 | 16.63 | 15.89 | 16.61 | +1.78% | 3,330,658 |
| 2026-09-30 | 16.30 | 16.79 | 16.30 | 16.32 | +0.18% | 2,494,681 |
| 2026-09-29 | 16.39 | 16.86 | 16.03 | 16.29 | -0.55% | 1,562,029 |
| 2026-09-28 | 16.33 | 16.51 | 16.20 | 16.38 | +0.00% | 928,091 |
| 2026-09-25 | 16.40 | 16.48 | 16.21 | 16.38 | +0.12% | 854,196 |
| 2026-09-24 | 16.29 | 16.42 | 16.14 | 16.36 | +0.55% | 969,654 |
| 2026-09-23 | 16.56 | 16.56 | 16.24 | 16.27 | -1.87% | 1,518,173 |
| 2026-09-22 | 16.67 | 16.75 | 16.42 | 16.58 | +0.24% | 1,395,707 |
| 2026-09-21 | 16.76 | 17.10 | 16.40 | 16.54 | -1.84% | 1,691,762 |
| 2026-09-18 | 17.21 | 17.36 | 16.77 | 16.85 | -2.71% | 4,821,862 |
| 2026-09-17 | 17.37 | 17.46 | 17.16 | 17.32 | +0.06% | 1,685,874 |
| 2026-09-16 | 17.28 | 17.46 | 17.12 | 17.31 | -0.06% | 1,970,843 |
| 2026-09-15 | 17.25 | 17.45 | 17.03 | 17.32 | -0.06% | 2,082,612 |
| 2026-09-14 | 17.09 | 17.50 | 16.69 | 17.33 | +1.58% | 1,752,075 |
| 2026-09-11 | 17.14 | 17.24 | 16.93 | 17.06 | +0.53% | 1,250,992 |
| 2026-09-10 | 16.91 | 17.05 | 16.68 | 16.97 | -1.16% | 1,471,323 |
| 2026-09-09 | 16.88 | 17.30 | 16.86 | 17.17 | +1.06% | 1,737,321 |
| 2026-09-08 | 17.14 | 17.22 | 16.90 | 16.99 | -2.36% | 2,093,552 |
| 2026-09-04 | 17.49 | 17.49 | 17.08 | 17.40 | -1.02% | 1,388,792 |
| 2026-09-03 | 17.49 | 17.59 | 17.35 | 17.58 | +1.03% | 890,397 |
| 2026-09-02 | 17.12 | 17.72 | 17.11 | 17.40 | +1.69% | 1,446,094 |
| 2026-09-01 | 16.80 | 17.69 | 16.80 | 17.11 | -0.12% | 2,613,184 |
| 2026-08-31 | 17.23 | 17.26 | 17.03 | 17.13 | -0.46% | 1,187,385 |
| 2026-08-28 | 17.33 | 17.42 | 17.08 | 17.21 | -0.35% | 1,134,297 |
| 2026-08-27 | 17.07 | 17.43 | 17.05 | 17.27 | +1.53% | 1,251,665 |
| 2026-08-26 | 17.07 | 17.16 | 16.92 | 17.01 | -0.41% | 1,145,811 |
| 2026-08-25 | 16.66 | 17.09 | 16.66 | 17.08 | +3.33% | 1,457,462 |
| 2026-08-24 | 16.35 | 16.68 | 16.23 | 16.53 | +0.30% | 1,758,681 |
| 2026-08-21 | 16.24 | 16.48 | 15.99 | 16.48 | +1.92% | 1,890,603 |
| 2026-08-20 | 16.10 | 16.50 | 16.05 | 16.17 | +0.50% | 1,055,101 |
| 2026-08-19 | 16.25 | 16.28 | 16.08 | 16.09 | -0.49% | 955,134 |
| 2026-08-18 | 16.24 | 16.40 | 16.11 | 16.17 | +0.94% | 953,797 |
| 2026-08-17 | 16.39 | 16.44 | 15.99 | 16.02 | -2.44% | 1,385,232 |
| 2026-08-14 | 16.71 | 16.73 | 16.39 | 16.42 | -1.38% | 948,114 |
| 2026-08-13 | 16.86 | 16.98 | 16.63 | 16.65 | +0.30% | 1,858,222 |
| 2026-08-12 | 16.74 | 16.81 | 16.37 | 16.60 | +0.36% | 1,238,671 |
| 2026-08-11 | 17.09 | 17.23 | 16.54 | 16.54 | -2.53% | 2,087,081 |
| 2026-08-10 | 17.22 | 17.41 | 16.90 | 16.97 | -2.58% | 1,654,080 |
| 2026-08-07 | 17.93 | 18.10 | 17.35 | 17.42 | -2.95% | 1,405,253 |
| 2026-08-06 | 18.30 | 18.46 | 17.81 | 17.95 | -1.91% | 1,543,053 |
| 2026-08-05 | 18.10 | 18.82 | 18.00 | 18.30 | -0.49% | 2,350,578 |
| 2026-08-04 | 18.28 | 18.61 | 18.14 | 18.39 | +1.77% | 2,054,744 |
| 2026-08-03 | 17.94 | 18.33 | 16.79 | 18.07 | +3.08% | 3,128,967 |
| 2026-07-31 | 17.85 | 18.00 | 16.95 | 17.53 | -3.36% | 3,057,735 |
| 2026-07-30 | 18.44 | 19.07 | 17.70 | 18.14 | +2.72% | 3,402,047 |
| 2026-07-29 | 17.83 | 18.08 | 17.63 | 17.66 | -0.95% | 1,676,210 |
| 2026-07-28 | 18.25 | 18.35 | 17.79 | 17.83 | -1.76% | 1,053,713 |
| 2026-07-27 | 18.02 | 18.42 | 18.02 | 18.15 | +1.51% | 1,080,789 |
| 2026-07-24 | 17.92 | 18.05 | 17.76 | 17.88 | +0.17% | 1,143,883 |
| 2026-07-23 | 17.91 | 17.94 | 17.56 | 17.85 | -0.78% | 1,244,652 |
| 2026-07-22 | 18.48 | 18.54 | 17.91 | 17.99 | -2.55% | 1,175,903 |
| 2026-07-21 | 18.62 | 18.77 | 18.18 | 18.46 | -0.27% | 1,652,322 |
| 2026-07-20 | 18.55 | 18.65 | 18.34 | 18.51 | +0.00% | 890,749 |
| 2026-07-17 | 18.34 | 18.63 | 18.25 | 18.51 | +0.00% | 1,289,803 |
| 2026-07-16 | 18.28 | 18.52 | 18.15 | 18.51 | +1.76% | 1,779,570 |
| 2026-07-15 | 17.79 | 18.61 | 17.76 | 18.19 | +2.36% | 1,700,916 |
| 2026-07-14 | 18.09 | 18.20 | 17.71 | 17.77 | -1.99% | 1,347,373 |
| 2026-07-13 | 18.29 | 18.43 | 17.95 | 18.13 | -1.09% | 2,248,209 |
| 2026-07-10 | 17.98 | 18.61 | 17.82 | 18.33 | +3.56% | 2,632,591 |
| 2026-07-09 | 17.43 | 17.71 | 17.29 | 17.70 | +2.25% | 1,906,551 |
| 2026-07-08 | 16.84 | 17.32 | 16.58 | 17.31 | +1.58% | 2,220,353 |
| 2026-07-07 | 16.87 | 17.38 | 16.72 | 17.04 | +1.43% | 2,488,263 |
| 2026-07-06 | 16.82 | 17.00 | 16.68 | 16.80 | -0.12% | 2,124,489 |
| 2026-07-02 | 17.65 | 17.73 | 16.59 | 16.82 | -4.21% | 2,879,348 |
| 2026-07-01 | 17.48 | 18.05 | 17.48 | 17.56 | +0.23% | 2,155,663 |
| 2026-06-30 | 17.96 | 18.08 | 17.37 | 17.52 | -2.23% | 3,139,706 |
| 2026-06-29 | 18.00 | 18.25 | 17.52 | 17.92 | -1.10% | 3,214,142 |
| 2026-06-26 | 17.52 | 18.12 | 17.17 | 18.12 | +3.54% | 8,363,058 |
| 2026-06-25 | 17.53 | 17.66 | 17.25 | 17.50 | +0.75% | 2,083,571 |
| 2026-06-24 | 17.17 | 17.52 | 17.10 | 17.37 | +1.88% | 1,908,914 |
| 2026-06-23 | 17.09 | 17.27 | 16.80 | 17.05 | -0.53% | 2,230,888 |
| 2026-06-22 | 17.55 | 18.10 | 17.07 | 17.14 | -2.06% | 3,203,684 |
| 2026-06-18 | 17.31 | 17.68 | 17.28 | 17.50 | +0.69% | 8,012,504 |
| 2026-06-17 | 17.50 | 17.77 | 17.27 | 17.38 | -0.80% | 2,365,521 |
| 2026-06-16 | 17.35 | 17.57 | 17.33 | 17.52 | +1.62% | 3,341,805 |
| 2026-06-15 | 16.98 | 17.52 | 16.92 | 17.24 | -0.46% | 3,050,443 |
| 2026-06-12 | 17.14 | 17.59 | 17.04 | 17.32 | +1.05% | 2,985,351 |
| 2026-06-11 | 16.90 | 17.23 | 16.73 | 17.14 | +1.36% | 1,858,812 |
| 2026-06-10 | 16.73 | 17.13 | 16.44 | 16.91 | +0.77% | 2,358,003 |
| 2026-06-09 | 16.80 | 16.87 | 16.16 | 16.78 | -0.94% | 3,463,803 |
| 2026-06-08 | 16.71 | 16.95 | 16.63 | 16.94 | +0.47% | 2,868,718 |
| 2026-06-05 | 16.93 | 17.13 | 16.78 | 16.86 | +0.72% | 2,727,578 |
| 2026-06-04 | 16.48 | 16.95 | 16.29 | 16.74 | +1.45% | 1,884,950 |
| 2026-06-03 | 16.46 | 16.50 | 16.10 | 16.50 | -1.32% | 2,352,814 |
| 2026-06-02 | 16.78 | 16.81 | 16.45 | 16.72 | -1.18% | 2,560,653 |
| 2026-06-01 | 16.26 | 17.09 | 16.11 | 16.92 | +5.09% | 4,720,451 |
| 2026-05-29 | 15.82 | 16.19 | 15.69 | 16.10 | +1.90% | 2,827,343 |
| 2026-05-28 | 15.68 | 15.91 | 15.51 | 15.80 | +1.22% | 1,743,548 |
| 2026-05-27 | 15.61 | 15.82 | 15.51 | 15.61 | +0.64% | 1,799,933 |
| 2026-05-26 | 15.25 | 15.55 | 15.25 | 15.51 | +1.70% | 2,445,962 |
| 2026-05-22 | 15.48 | 15.65 | 15.24 | 15.25 | -1.61% | 2,141,400 |
| 2026-05-21 | 15.32 | 15.52 | 15.09 | 15.50 | +1.31% | 1,932,095 |
| 2026-05-20 | 15.69 | 15.73 | 15.29 | 15.30 | -1.99% | 2,033,157 |
| 2026-05-19 | 16.37 | 16.41 | 15.60 | 15.61 | -5.16% | 3,132,004 |
| 2026-05-18 | 15.75 | 16.56 | 15.65 | 16.46 | +4.51% | 4,906,784 |
| 2026-05-15 | 15.80 | 15.90 | 15.59 | 15.75 | -0.44% | 2,436,378 |
| 2026-05-14 | 15.50 | 15.98 | 15.37 | 15.82 | +3.13% | 2,859,456 |
| 2026-05-13 | 15.38 | 15.42 | 15.13 | 15.34 | +0.20% | 2,792,041 |
| 2026-05-12 | 15.80 | 15.88 | 15.18 | 15.31 | -3.71% | 4,784,495 |
| 2026-05-11 | 16.07 | 16.52 | 15.52 | 15.90 | +1.27% | 6,267,944 |
| 2026-05-08 | 15.74 | 15.93 | 15.51 | 15.70 | +0.77% | 3,086,036 |
| 2026-05-07 | 15.14 | 15.80 | 14.95 | 15.58 | +3.66% | 4,324,065 |
| 2026-05-06 | 14.87 | 15.29 | 13.88 | 15.03 | -3.28% | 7,392,491 |
| 2026-05-05 | 15.29 | 15.63 | 15.20 | 15.54 | +1.83% | 2,496,740 |
| 2026-05-04 | 15.48 | 15.64 | 15.06 | 15.26 | -1.74% | 4,719,541 |
| 2026-05-01 | 15.53 | 15.59 | 15.31 | 15.53 | +0.45% | 3,137,216 |
| 2026-04-30 | 15.76 | 15.79 | 15.28 | 15.46 | -1.84% | 2,687,850 |
| 2026-04-29 | 15.78 | 15.95 | 15.57 | 15.75 | -0.44% | 3,072,666 |
| 2026-04-28 | 15.75 | 15.95 | 15.59 | 15.82 | +0.51% | 3,747,019 |
| 2026-04-27 | 15.57 | 15.85 | 15.52 | 15.74 | +1.03% | 4,356,119 |
| 2026-04-24 | 15.50 | 15.63 | 15.27 | 15.58 | +1.37% | 2,760,180 |
| 2026-04-23 | 15.37 | 15.51 | 14.94 | 15.37 | +0.99% | 5,992,648 |
| 2026-04-22 | 14.85 | 15.56 | 14.77 | 15.22 | +4.03% | 8,023,342 |
| 2026-04-21 | 14.25 | 14.87 | 14.10 | 14.63 | +10.92% | 9,822,230 |
| 2026-04-20 | 12.84 | 13.20 | 12.72 | 13.19 | +2.73% | 2,847,962 |
| 2026-04-17 | 12.46 | 13.08 | 12.34 | 12.84 | +5.51% | 4,907,919 |
| 2026-04-16 | 11.88 | 12.21 | 11.86 | 12.17 | +2.44% | 2,159,397 |
| 2026-04-15 | 11.75 | 11.90 | 11.73 | 11.88 | +1.19% | 1,356,891 |
| 2026-04-14 | 11.61 | 11.79 | 11.60 | 11.74 | +1.47% | 1,813,949 |
| 2026-04-13 | 11.38 | 11.59 | 11.33 | 11.57 | +1.67% | 1,662,831 |
| 2026-04-10 | 11.44 | 11.55 | 11.36 | 11.38 | -0.26% | 1,941,395 |
| 2026-04-09 | 11.00 | 11.43 | 11.00 | 11.41 | +3.45% | 1,925,429 |
| 2026-04-08 | 11.41 | 11.44 | 10.98 | 11.03 | +0.27% | 2,705,602 |
| 2026-04-07 | 11.05 | 11.14 | 10.99 | 11.00 | -0.45% | 2,510,468 |
| 2026-04-06 | 10.86 | 11.10 | 10.86 | 11.05 | +0.18% | 2,277,225 |
| 2026-04-02 | 11.03 | 11.15 | 10.95 | 11.03 | -0.81% | 2,661,713 |
| 2026-04-01 | 11.08 | 11.15 | 10.93 | 11.12 | +0.63% | 2,174,456 |
| 2026-03-31 | 11.00 | 11.09 | 10.84 | 11.05 | +1.75% | 2,374,871 |
| 2026-03-30 | 10.90 | 11.08 | 10.79 | 10.86 | -0.09% | 2,746,773 |
| 2026-03-27 | 10.88 | 11.08 | 10.84 | 10.87 | -0.73% | 2,692,210 |
| 2026-03-26 | 10.82 | 11.05 | 10.80 | 10.95 | +0.37% | 2,635,841 |
| 2026-03-25 | 10.75 | 10.91 | 10.65 | 10.91 | +2.35% | 2,468,584 |
| 2026-03-24 | 10.48 | 10.79 | 10.47 | 10.66 | +0.85% | 2,452,602 |
| 2026-03-23 | 10.49 | 10.76 | 10.36 | 10.57 | +3.73% | 4,005,168 |
| 2026-03-20 | 10.19 | 10.32 | 10.07 | 10.19 | +0.10% | 7,981,258 |
| 2026-03-19 | 9.72 | 10.24 | 9.69 | 10.18 | +3.88% | 3,869,481 |
| 2026-03-18 | 10.38 | 10.60 | 9.79 | 9.80 | -5.50% | 4,448,694 |
| 2026-03-17 | 10.47 | 10.57 | 10.34 | 10.37 | +0.39% | 2,504,148 |
| 2026-03-16 | 10.24 | 10.51 | 10.18 | 10.33 | +1.87% | 2,842,196 |
| 2026-03-13 | 10.20 | 10.44 | 10.13 | 10.14 | +0.00% | 5,575,989 |
| 2026-03-12 | 10.33 | 10.40 | 10.04 | 10.14 | -3.15% | 3,080,973 |
| 2026-03-11 | 10.54 | 10.58 | 10.23 | 10.47 | -1.13% | 2,458,590 |
| 2026-03-10 | 10.63 | 10.77 | 10.53 | 10.59 | -0.75% | 2,577,112 |
| 2026-03-09 | 10.40 | 10.70 | 10.12 | 10.67 | +0.85% | 2,530,856 |
| 2026-03-06 | 10.69 | 10.74 | 10.25 | 10.58 | -2.76% | 2,684,051 |
| 2026-03-05 | 10.68 | 10.95 | 10.59 | 10.88 | +0.37% | 2,013,531 |
| 2026-03-04 | 10.59 | 10.88 | 10.55 | 10.84 | +2.65% | 2,431,099 |
| 2026-03-03 | 10.65 | 10.82 | 10.34 | 10.56 | -1.95% | 3,452,092 |
| 2026-03-02 | 10.60 | 10.94 | 10.55 | 10.77 | +0.37% | 3,231,089 |
| 2026-02-27 | 10.68 | 10.85 | 10.56 | 10.73 | -1.11% | 3,198,315 |
| 2026-02-26 | 10.80 | 10.99 | 10.76 | 10.85 | +1.78% | 3,332,634 |
| 2026-02-25 | 10.69 | 10.85 | 10.62 | 10.66 | +0.28% | 2,924,066 |
| 2026-02-24 | 10.34 | 10.78 | 10.34 | 10.63 | +2.41% | 3,070,099 |
| 2026-02-23 | 10.35 | 10.45 | 10.24 | 10.38 | -1.24% | 2,489,427 |
| 2026-02-20 | 10.60 | 10.73 | 10.50 | 10.51 | -1.13% | 2,584,893 |
| 2026-02-19 | 11.02 | 11.06 | 10.56 | 10.63 | -4.41% | 3,576,957 |
| 2026-02-18 | 11.29 | 11.62 | 10.88 | 11.12 | +8.59% | 6,378,396 |
| 2026-02-17 | 10.10 | 10.28 | 10.01 | 10.24 | -0.10% | 2,790,369 |
| 2026-02-13 | 10.25 | 10.36 | 10.13 | 10.25 | +0.79% | 1,865,724 |
| 2026-02-12 | 10.34 | 10.45 | 10.01 | 10.17 | -1.74% | 2,231,969 |
| 2026-02-11 | 10.75 | 10.79 | 10.32 | 10.35 | -3.99% | 1,341,216 |
| 2026-02-10 | 10.68 | 10.87 | 10.68 | 10.78 | +1.22% | 1,139,674 |
| 2026-02-09 | 10.72 | 10.79 | 10.60 | 10.65 | -1.21% | 1,450,343 |
| 2026-02-06 | 10.65 | 10.84 | 10.59 | 10.78 | +1.89% | 1,955,472 |
| 2026-02-05 | 10.58 | 10.64 | 10.44 | 10.58 | +0.47% | 1,631,489 |
| 2026-02-04 | 10.47 | 10.56 | 10.40 | 10.53 | +0.96% | 1,846,294 |
| 2026-02-03 | 10.41 | 10.53 | 10.25 | 10.43 | -0.95% | 1,664,568 |
| 2026-02-02 | 10.42 | 10.76 | 10.34 | 10.53 | +0.96% | 1,906,426 |
| 2026-01-30 | 10.15 | 10.45 | 10.14 | 10.43 | +1.86% | 3,507,162 |
| 2026-01-29 | 10.18 | 10.29 | 10.13 | 10.24 | +1.09% | 1,243,293 |
| 2026-01-28 | 10.15 | 10.26 | 10.11 | 10.13 | -0.39% | 1,197,033 |
| 2026-01-27 | 10.28 | 10.35 | 10.09 | 10.17 | -1.17% | 983,003 |
| 2026-01-26 | 10.19 | 10.31 | 10.10 | 10.29 | +0.68% | 1,867,742 |
| 2026-01-23 | 10.32 | 10.47 | 10.13 | 10.22 | -1.26% | 1,162,066 |
| 2026-01-22 | 10.24 | 10.45 | 10.24 | 10.35 | +1.57% | 1,520,165 |
| 2026-01-21 | 10.04 | 10.28 | 10.03 | 10.19 | +2.00% | 1,815,875 |
| 2026-01-20 | 10.40 | 10.41 | 9.97 | 9.99 | -4.95% | 2,102,185 |
| 2026-01-16 | 10.71 | 10.75 | 10.50 | 10.51 | -2.14% | 1,416,218 |
| 2026-01-15 | 10.60 | 10.82 | 10.60 | 10.74 | +0.85% | 1,488,775 |
| 2026-01-14 | 10.57 | 10.65 | 10.48 | 10.65 | +1.14% | 1,556,279 |
| 2026-01-13 | 10.59 | 10.67 | 10.50 | 10.53 | -0.57% | 1,434,125 |
| 2026-01-12 | 10.43 | 10.63 | 10.43 | 10.59 | -0.09% | 1,342,600 |
| 2026-01-09 | 10.50 | 10.60 | 10.40 | 10.60 | +1.24% | 1,411,563 |
| 2026-01-08 | 10.10 | 10.47 | 10.08 | 10.47 | +2.65% | 1,433,298 |
| 2026-01-07 | 10.15 | 10.20 | 9.90 | 10.20 | +0.59% | 1,996,458 |
| 2026-01-06 | 10.00 | 10.16 | 9.82 | 10.14 | +0.60% | 3,550,999 |
| 2026-01-05 | 10.38 | 10.53 | 10.07 | 10.08 | -2.42% | 2,382,033 |
| 2026-01-02 | 10.61 | 10.62 | 10.27 | 10.33 | -2.27% | 1,908,447 |
| 2025-12-31 | 10.62 | 10.65 | 10.47 | 10.57 | -0.75% | 3,402,426 |
| 2025-12-30 | 10.70 | 10.74 | 10.63 | 10.65 | -0.47% | 1,477,095 |
| 2025-12-29 | 10.72 | 10.75 | 10.63 | 10.70 | -0.37% | 1,261,178 |
| 2025-12-26 | 10.68 | 10.75 | 10.61 | 10.74 | +0.94% | 1,408,942 |
| 2025-12-24 | 10.54 | 10.70 | 10.54 | 10.64 | +0.19% | 993,020 |
| 2025-12-23 | 10.63 | 10.76 | 10.59 | 10.62 | -0.09% | 1,852,189 |
| 2025-12-22 | 10.66 | 10.74 | 10.57 | 10.63 | +0.09% | 2,010,951 |
| 2025-12-19 | 10.43 | 10.62 | 10.40 | 10.62 | +1.43% | 6,121,500 |
| 2025-12-18 | 10.63 | 10.65 | 10.40 | 10.47 | -0.76% | 3,672,162 |
| 2025-12-17 | 10.33 | 10.65 | 10.33 | 10.55 | +2.13% | 3,649,155 |
| 2025-12-16 | 10.20 | 10.46 | 10.19 | 10.33 | +1.87% | 2,602,562 |
| 2025-12-15 | 10.21 | 10.31 | 10.14 | 10.14 | -0.88% | 1,714,104 |
| 2025-12-12 | 10.23 | 10.24 | 10.03 | 10.23 | -0.10% | 1,562,986 |
| 2025-12-11 | 10.02 | 10.26 | 9.96 | 10.24 | +3.12% | 2,188,003 |
| 2025-12-10 | 10.05 | 10.09 | 9.92 | 9.93 | -0.70% | 2,806,634 |
| 2025-12-09 | 9.89 | 10.12 | 9.85 | 10.00 | +1.63% | 2,934,224 |
| 2025-12-08 | 9.81 | 9.98 | 9.70 | 9.84 | +0.72% | 3,145,810 |
| 2025-12-05 | 9.87 | 9.94 | 9.73 | 9.77 | -0.61% | 1,984,688 |
| 2025-12-04 | 9.94 | 9.98 | 9.79 | 9.83 | -0.71% | 2,641,524 |
| 2025-12-03 | 9.72 | 10.08 | 9.63 | 9.90 | +4.21% | 4,899,955 |
| 2025-12-02 | 9.80 | 9.82 | 9.45 | 9.50 | -2.96% | 3,537,848 |
| 2025-12-01 | 9.77 | 9.81 | 9.72 | 9.79 | -0.71% | 3,147,330 |
| 2025-11-28 | 9.88 | 9.92 | 9.79 | 9.86 | -0.10% | 1,421,460 |
| 2025-11-26 | 9.92 | 10.03 | 9.87 | 9.87 | -0.30% | 3,962,828 |
| 2025-11-25 | 9.79 | 10.02 | 9.79 | 9.90 | +1.85% | 2,147,530 |
| 2025-11-24 | 9.74 | 9.80 | 9.63 | 9.72 | +0.93% | 3,680,760 |
| 2025-11-21 | 9.40 | 9.94 | 9.40 | 9.63 | +2.56% | 3,002,943 |
| 2025-11-20 | 9.50 | 9.64 | 9.38 | 9.39 | -0.95% | 3,014,146 |
| 2025-11-19 | 9.20 | 9.51 | 9.20 | 9.48 | +3.27% | 2,615,222 |
| 2025-11-18 | 9.00 | 9.20 | 8.95 | 9.18 | +1.77% | 2,525,902 |
| 2025-11-17 | 9.12 | 9.29 | 9.01 | 9.02 | -1.64% | 2,431,592 |
| 2025-11-14 | 9.25 | 9.28 | 9.06 | 9.17 | -0.97% | 3,009,627 |
| 2025-11-13 | 9.30 | 9.44 | 9.25 | 9.26 | -0.96% | 2,481,736 |
| 2025-11-12 | 9.49 | 9.56 | 9.34 | 9.35 | -0.95% | 2,503,785 |
| 2025-11-11 | 9.32 | 9.48 | 9.28 | 9.44 | +1.83% | 2,815,837 |
| 2025-11-10 | 9.35 | 9.42 | 9.18 | 9.27 | -1.70% | 3,283,531 |
| 2025-11-07 | 9.31 | 9.51 | 9.26 | 9.43 | +0.64% | 3,162,997 |
| 2025-11-06 | 9.47 | 9.58 | 9.29 | 9.37 | -1.16% | 3,881,327 |
| 2025-11-05 | 9.62 | 9.64 | 9.36 | 9.48 | -1.04% | 4,950,421 |
| 2025-11-04 | 9.75 | 9.96 | 9.47 | 9.58 | -2.54% | 4,731,299 |
| 2025-11-03 | 9.68 | 9.95 | 9.60 | 9.83 | -0.51% | 4,209,759 |
| 2025-10-31 | 10.11 | 10.16 | 9.85 | 9.88 | -1.50% | 4,478,210 |
| 2025-10-30 | 10.94 | 11.61 | 9.89 | 10.03 | -10.53% | 9,172,040 |
| 2025-10-29 | 11.69 | 11.84 | 11.18 | 11.21 | -4.92% | 3,989,282 |
| 2025-10-28 | 11.82 | 11.95 | 11.67 | 11.79 | -0.67% | 1,666,193 |
| 2025-10-27 | 11.79 | 11.98 | 11.76 | 11.87 | +0.85% | 1,411,084 |
| 2025-10-24 | 11.83 | 11.96 | 11.76 | 11.77 | +0.94% | 1,572,662 |
| 2025-10-23 | 11.54 | 11.82 | 11.46 | 11.66 | +1.13% | 1,736,571 |
| 2025-10-22 | 11.74 | 11.77 | 11.46 | 11.53 | -1.28% | 2,125,901 |
| 2025-10-21 | 11.39 | 11.70 | 11.30 | 11.68 | +2.55% | 1,972,889 |
| 2025-10-20 | 11.29 | 11.55 | 11.24 | 11.39 | +1.06% | 2,330,367 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+17.52%). Schwächster Monat: Okt (-13.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Pitney Bowes Inc (PBI)?
17.04 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PBI?
19.07 im Hoch und 8.95 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Pitney Bowes Inc?
Historisch war der stärkste Kalendermonat von PBI der Apr (Durchschnitt +17.52%), der schwächste der Okt (Durchschnitt -13.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.