11,110$
4,12%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,49 | 11,19 | 10,43 | 11,11 | 4,12% | 102.965,00 |
| 06.03.2026 | 10,46 | 10,79 | 10,17 | 10,67 | -0,56% | 191,00 |
| 05.03.2026 | 11,00 | 11,28 | 10,65 | 10,73 | -2,98% | 1.044.054,00 |
| 04.03.2026 | 11,22 | 11,85 | 11,00 | 11,06 | 0,09% | 569.381,00 |
| 03.03.2026 | 11,05 | 11,39 | 10,69 | 11,05 | -3,58% | 1.044.538,00 |
| 02.03.2026 | 12,12 | 12,33 | 11,44 | 11,46 | -8,76% | 1.949.657,00 |
| 27.02.2026 | 13,53 | 13,76 | 12,32 | 12,56 | -7,37% | 1.179.985,00 |
| 26.02.2026 | 13,00 | 14,39 | 12,95 | 13,56 | 9,89% | 1.798.657,00 |
| 25.02.2026 | 11,63 | 12,65 | 11,42 | 12,34 | 6,29% | 191,00 |
| 24.02.2026 | 11,30 | 11,69 | 11,19 | 11,61 | 2,11% | 191,00 |
| 23.02.2026 | 11,42 | 11,71 | 11,00 | 11,37 | -0,44% | 191,00 |
| 20.02.2026 | 11,90 | 12,05 | 11,22 | 11,42 | -4,67% | 1.455.018,00 |
| 19.02.2026 | 11,72 | 11,99 | 11,38 | 11,98 | 0,84% | 1.068.599,00 |
| 18.02.2026 | 12,61 | 13,05 | 11,86 | 11,88 | -6,90% | 1.125.449,00 |
| 17.02.2026 | 12,03 | 12,83 | 11,83 | 12,76 | 6,16% | 960.388,00 |
| 13.02.2026 | 12,20 | 12,50 | 11,95 | 12,02 | 0,00% | 698.571,00 |
| 12.02.2026 | 12,38 | 12,41 | 11,83 | 12,02 | -1,72% | 650.661,00 |
| 11.02.2026 | 12,80 | 13,17 | 12,19 | 12,23 | -4,60% | 700.308,00 |
| 10.02.2026 | 13,00 | 13,07 | 12,74 | 12,82 | 0,31% | 739.094,00 |
| 09.02.2026 | 12,58 | 13,18 | 12,42 | 12,78 | 1,59% | 515.957,00 |
| 06.02.2026 | 12,82 | 12,94 | 12,20 | 12,58 | 1,37% | 950.612,00 |
| 05.02.2026 | 13,31 | 13,75 | 12,22 | 12,41 | -6,20% | 1.226.664,00 |
| 04.02.2026 | 13,91 | 14,11 | 12,75 | 13,23 | -4,20% | 991.093,00 |
| 03.02.2026 | 13,97 | 14,53 | 13,67 | 13,81 | 0,00% | 981.899,00 |
| 02.02.2026 | 13,62 | 14,05 | 13,49 | 13,81 | 1,02% | 546.557,00 |
| 30.01.2026 | 13,42 | 13,76 | 13,14 | 13,67 | 1,03% | 924.594,00 |
| 29.01.2026 | 13,84 | 14,15 | 13,51 | 13,53 | -2,24% | 474.935,00 |
| 28.01.2026 | 14,18 | 14,26 | 13,77 | 13,84 | -2,74% | 589.108,00 |
| 27.01.2026 | 14,10 | 14,31 | 13,75 | 14,23 | 1,14% | 788.635,00 |
| 26.01.2026 | 13,44 | 14,14 | 13,14 | 14,07 | 4,22% | 1.002.154,00 |
| 23.01.2026 | 14,27 | 14,27 | 13,37 | 13,50 | -4,86% | 1.476.149,00 |
| 22.01.2026 | 13,97 | 14,68 | 13,56 | 14,19 | 4,26% | 1.271.933,00 |
| 21.01.2026 | 13,98 | 14,18 | 13,23 | 13,61 | -3,82% | 1.604.781,00 |
| 20.01.2026 | 13,52 | 14,53 | 13,33 | 14,15 | 0,64% | 950.480,00 |
| 16.01.2026 | 14,88 | 14,96 | 13,88 | 14,06 | -6,14% | 1.513.564,00 |
| 15.01.2026 | 15,05 | 15,14 | 14,39 | 14,98 | -1,06% | 791.775,00 |
| 14.01.2026 | 15,50 | 16,12 | 15,10 | 15,14 | -3,13% | 1.009.851,00 |
| 13.01.2026 | 14,27 | 15,71 | 14,20 | 15,63 | 8,02% | 1.428.311,00 |
| 12.01.2026 | 15,01 | 15,01 | 13,79 | 14,47 | -3,63% | 2.207.241,00 |
| 09.01.2026 | 15,60 | 15,74 | 14,77 | 15,02 | -3,75% | 1.532.781,00 |
| 08.01.2026 | 16,00 | 16,06 | 15,15 | 15,60 | -13,72% | 6.726.590,00 |
| 07.01.2026 | 16,56 | 18,09 | 16,39 | 18,08 | 10,45% | 1.099.084,00 |
| 06.01.2026 | 15,94 | 16,53 | 15,71 | 16,37 | 3,41% | 377.198,00 |
| 05.01.2026 | 15,69 | 15,95 | 15,43 | 15,83 | 0,76% | 699.554,00 |