Puma SE (1PUM)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.58 | 9.94444444444 | 36 | 39.92 | 35.95 | 875 | 37.54648757 | DE |
| 4 | 3.66 | 10.1893095768 | 35.92 | 39.92 | 34.95 | 855 | 37.18656894 | DE |
| 12 | -5.07 | -11.3549832027 | 44.65 | 45.62 | 34.3 | 843 | 37.01559246 | DE |
| 26 | -2.72 | -6.43026004728 | 42.3 | 52.52 | 34.3 | 606 | 40.77253323 | DE |
| 52 | -12.8 | -24.436807942 | 52.38 | 60.64 | 34.3 | 740 | 42.26659673 | DE |
| 156 | -60.92 | -60.6169154229 | 100.5 | 115.4 | 34.3 | 403 | 48.30513769 | DE |
| 260 | -30.82 | -43.7784090909 | 70.4 | 115.4 | 34.3 | 250 | 51.33813728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729266900 | 39.58 | 0.4 | 1.02 | 39.32 | 39.92 | 39.32 | 214 |
| 1729180500 | 39.18 | -0.02 | -0.05 | 38.88 | 39.18 | 38.88 | 473 |
| 1729094100 | 39.2 | 1.24 | 3.27 | 38.07 | 39.2 | 38.07 | 394 |
| 1729007700 | 37.96 | 2.01 | 5.59 | 37.2 | 37.96 | 37.14 | 1382 |
| 1728921300 | 35.95 | -0.19 | -0.53 | 36 | 36 | 35.95 | 1250 |
| 1728662100 | 36.14 | 0 | 0.00 | 36.14 | 36.14 | 36.14 | 0 |
| 1728575700 | 36.14 | -0.36 | -0.99 | 36.12 | 36.14 | 35.9 | 118 |
| 1728489300 | 36.5 | 0.36 | 1.00 | 36.09 | 36.5 | 36.09 | 35 |
| 1728402900 | 36.14 | -0.76 | -2.06 | 36.15 | 36.24 | 36 | 174 |
| 1728316500 | 36.9 | -0.48 | -1.28 | 37.02 | 37.02 | 36.9 | 98 |
| 1728057300 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1727970900 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1727884500 | 37.38 | -1.5 | -3.86 | 37.46 | 37.46 | 37.38 | 170 |
| 1727798100 | 38.88 | 1.24 | 3.29 | 37.87 | 39.12 | 37.87 | 230 |
| 1727711700 | 37.64 | -0.88 | -2.28 | 38.38 | 38.38 | 37.64 | 249 |
| 1727452500 | 38.52 | 1.08 | 2.88 | 39.06 | 39.06 | 38.52 | 817 |
| 1727366100 | 37.44 | 0.94 | 2.58 | 37.87 | 38.67 | 37.44 | 5499 |
| 1727279700 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1727193300 | 36.5 | 1.12 | 3.17 | 36.41 | 36.5 | 36.41 | 580 |
| 1727106900 | 35.38 | -0.23 | -0.65 | 35.45 | 35.45 | 34.95 | 170 |
| 1726847700 | 35.61 | -2.61 | -6.83 | 35.92 | 36.27 | 35.45 | 2039 |
| 1726761300 | 38.22 | 0.54 | 1.43 | 37.5 | 38.22 | 37.5 | 1210 |
| 1726674900 | 37.68 | -1.12 | -2.89 | 38.02 | 38.02 | 37.68 | 1037 |
| 1726588500 | 38.8 | 0.64 | 1.68 | 34.7 | 38.8 | 34.7 | 225 |
| 1726502100 | 38.16 | -0.7 | -1.80 | 39.58 | 39.58 | 38.16 | 62 |
| 1726242900 | 38.86 | 1.04 | 2.75 | 37.82 | 38.86 | 37.82 | 185 |
| 1726156500 | 37.82 | -0.88 | -2.27 | 37.82 | 37.82 | 37.82 | 75 |
| 1726070100 | 38.7 | -0.62 | -1.58 | 38.7 | 38.7 | 38.7 | 33 |
| 1725983700 | 39.32 | 0.02 | 0.05 | 39.3 | 39.32 | 39.3 | 106 |
| 1725897300 | 39.3 | 0.2 | 0.51 | 38.98 | 39.3 | 38.8 | 347 |
| 1725638100 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1725551700 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1725465300 | 39.1 | 0.14 | 0.36 | 39.01 | 39.1 | 39.01 | 40 |
| 1725378900 | 38.96 | 0.22 | 0.57 | 39.98 | 40.17 | 38.92 | 513 |
| 1725292500 | 38.74 | -0.08 | -0.21 | 38.66 | 39.18 | 38.55 | 139 |
| 1725033300 | 38.82 | 0.62 | 1.62 | 38.82 | 38.82 | 38.82 | 15 |
| 1724946900 | 38.2 | 0.1 | 0.26 | 38.04 | 38.5 | 38.02 | 1356 |
| 1724860500 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1724774100 | 38.1 | 0.97 | 2.61 | 37.8 | 38.1 | 37.8 | 42 |
| 1724687700 | 37.13 | 0.03 | 0.08 | 37.13 | 37.13 | 37.13 | 10 |
| 1724428500 | 37.1 | -0.35 | -0.93 | 37.02 | 37.1 | 37.02 | 26 |
| 1724342100 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 0 |
| 1724255700 | 37.45 | 0.05 | 0.13 | 37.27 | 37.45 | 37.27 | 141 |
| 1724169300 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1724082900 | 37.4 | 0.22 | 0.59 | 37.18 | 37.4 | 37.18 | 160 |
| 1723823700 | 37.18 | 0.56 | 1.53 | 37.27 | 37.27 | 37.18 | 90 |
| 1723650900 | 36.62 | 0.46 | 1.27 | 36.83 | 37.31 | 36.62 | 1460 |
| 1723564500 | 36.16 | 0.56 | 1.57 | 35.1 | 36.16 | 35.1 | 4579 |
| 1723478100 | 35.6 | 0.87 | 2.51 | 35.87 | 35.9 | 35.3 | 4217 |
| 1723218900 | 34.73 | -1.07 | -2.99 | 35.85 | 35.95 | 34.3 | 2198 |
| 1723132500 | 35.8 | -1.24 | -3.35 | 36.61 | 37 | 35.2 | 1755 |
| 1723046100 | 37.04 | -5.1 | -12.10 | 39.66 | 39.66 | 35.71 | 4524 |
| 1722959700 | 42.14 | 0.5 | 1.20 | 42.12 | 42.14 | 41.18 | 36 |
| 1722873300 | 41.64 | -2.04 | -4.67 | 42.28 | 42.64 | 40.98 | 955 |
| 1722614100 | 43.68 | -1.94 | -4.25 | 44.14 | 44.25 | 43.68 | 86 |
| 1722527700 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1722441300 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1722354900 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1722268500 | 45.62 | 0.21 | 0.46 | 45.09 | 45.62 | 45.09 | 165 |
| 1722009300 | 45.41 | 1.79 | 4.10 | 44.65 | 45.41 | 44.65 | 158 |
| 1721922900 | 43.62 | -0.69 | -1.56 | 43.52 | 43.62 | 43.52 | 100 |
| 1721836500 | 44.31 | -0.11 | -0.25 | 44 | 44.31 | 44 | 207 |
| 1721750100 | 44.42 | -0.52 | -1.16 | 44.42 | 44.42 | 44.42 | 10 |
| 1721663700 | 44.94 | 0.66 | 1.49 | 44.83 | 45.1 | 44.83 | 245 |
| 1721404500 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
