11,320$
1,62%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,91 | 11,37 | 10,80 | 11,34 | 1,80% | 786.347,00 |
| 01.04.2026 | 11,23 | 11,83 | 11,04 | 11,14 | 0,13% | 944.622,00 |
| 31.03.2026 | 10,76 | 11,32 | 10,76 | 11,13 | 5,85% | 1.212.551,00 |
| 30.03.2026 | 10,29 | 10,67 | 10,21 | 10,51 | -0,66% | 1.336.072,00 |
| 27.03.2026 | 11,26 | 11,48 | 10,44 | 10,58 | -1,95% | 1.502.478,00 |
| 26.03.2026 | 10,45 | 10,92 | 10,35 | 10,79 | 3,06% | 762.897,00 |
| 25.03.2026 | 10,21 | 10,61 | 10,21 | 10,47 | 4,08% | 836.526,00 |
| 24.03.2026 | 10,43 | 10,44 | 10,00 | 10,06 | -4,82% | 1.197.437,00 |
| 23.03.2026 | 11,40 | 11,60 | 10,56 | 10,57 | -5,71% | 794.084,00 |
| 20.03.2026 | 11,23 | 11,90 | 11,12 | 11,21 | 0,54% | 2.623.930,00 |
| 19.03.2026 | 10,92 | 11,47 | 10,70 | 11,15 | 1,73% | 815.036,00 |
| 18.03.2026 | 10,59 | 11,13 | 10,55 | 10,96 | 1,01% | 664.267,00 |
| 17.03.2026 | 10,44 | 10,94 | 10,34 | 10,85 | 3,93% | 975.582,00 |
| 16.03.2026 | 10,55 | 11,00 | 10,33 | 10,44 | 0,68% | 1.395.321,00 |
| 13.03.2026 | 10,34 | 10,47 | 10,06 | 10,37 | 1,47% | 1.258.435,00 |
| 12.03.2026 | 10,95 | 10,95 | 10,03 | 10,22 | -8,30% | 1.562.161,00 |
| 11.03.2026 | 10,89 | 11,17 | 10,44 | 11,15 | 0,32% | 1.078.848,00 |
| 10.03.2026 | 11,45 | 11,77 | 11,01 | 11,11 | 0,00% | 726.074,00 |
| 09.03.2026 | 10,50 | 11,21 | 10,33 | 11,11 | 4,12% | 681.273,00 |
| 06.03.2026 | 10,46 | 10,79 | 10,17 | 10,67 | -0,65% | 965.633,00 |
| 05.03.2026 | 11,00 | 11,28 | 10,65 | 10,74 | -2,89% | 1.044.077,00 |
| 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 |
| 02.01.2026 | 16,66 | 16,98 | 15,65 | 15,71 | -5,30% | 708.784,00 |
| 31.12.2025 | 16,82 | 16,97 | 16,58 | 16,59 | -1,95% | 583.263,00 |
| 30.12.2025 | 17,22 | 17,22 | 16,79 | 16,92 | -1,74% | 730.341,00 |
| 29.12.2025 | 17,39 | 17,74 | 17,07 | 17,22 | -1,94% | 433.545,00 |
| 26.12.2025 | 17,70 | 17,74 | 17,36 | 17,56 | -0,57% | 362.572,00 |
| 24.12.2025 | 17,50 | 17,97 | 17,37 | 17,66 | 2,38% | 356.803,00 |
| 23.12.2025 | 17,97 | 18,31 | 16,77 | 17,25 | -3,47% | 849.833,00 |
| 22.12.2025 | 17,90 | 18,28 | 17,29 | 17,87 | 1,94% | 1.259.974,00 |
| 19.12.2025 | 16,39 | 17,71 | 16,39 | 17,53 | 7,68% | 2.377.399,00 |
| 18.12.2025 | 15,62 | 16,61 | 15,56 | 16,28 | 5,99% | 3.214.813,00 |
| 17.12.2025 | 15,15 | 15,55 | 14,96 | 15,36 | 0,79% | 651.491,00 |
| 16.12.2025 | 14,77 | 15,40 | 14,53 | 15,24 | 3,74% | 598.263,00 |
| 15.12.2025 | 14,62 | 14,85 | 14,24 | 14,69 | 0,89% | 803.510,00 |
| 12.12.2025 | 15,22 | 16,45 | 14,51 | 14,56 | -0,07% | 1.244.686,00 |
| 11.12.2025 | 14,62 | 14,79 | 14,46 | 14,57 | 0,14% | 423.989,00 |
| 10.12.2025 | 14,20 | 14,64 | 14,12 | 14,55 | 2,39% | 671.389,00 |
| 09.12.2025 | 15,03 | 15,14 | 14,19 | 14,21 | -4,63% | 785.178,00 |
| 08.12.2025 | 14,80 | 15,14 | 14,55 | 14,90 | 2,19% | 727.467,00 |
| 05.12.2025 | 14,69 | 14,85 | 14,12 | 14,58 | -0,82% | 710.944,00 |
| 04.12.2025 | 14,67 | 14,91 | 14,27 | 14,70 | 0,20% | 530.068,00 |
| 03.12.2025 | 14,90 | 15,16 | 14,45 | 14,67 | -0,47% | 1.087.676,00 |
| 02.12.2025 | 14,97 | 15,16 | 14,62 | 14,74 | -1,34% | 735.332,00 |
| 01.12.2025 | 15,34 | 15,61 | 14,85 | 14,94 | -4,35% | 1.130.747,00 |
| 28.11.2025 | 15,41 | 16,27 | 15,21 | 15,62 | 2,97% | 765.735,00 |
| 26.11.2025 | 15,05 | 15,32 | 14,87 | 15,17 | 1,61% | 446.076,00 |
| 25.11.2025 | 14,83 | 15,12 | 14,61 | 14,93 | 0,74% | 501.605,00 |
| 24.11.2025 | 14,69 | 15,24 | 14,61 | 14,82 | -1,20% | 1.403.346,00 |
| 21.11.2025 | 14,28 | 15,04 | 14,13 | 15,00 | 4,46% | 740.301,00 |
| 20.11.2025 | 14,92 | 15,26 | 14,29 | 14,36 | -2,91% | 475.746,00 |
| 19.11.2025 | 15,41 | 15,41 | 14,69 | 14,79 | -1,40% | 718.697,00 |
| 18.11.2025 | 14,12 | 15,28 | 14,12 | 15,00 | 4,09% | 1.232.859,00 |
| 17.11.2025 | 14,63 | 15,20 | 14,19 | 14,41 | -1,03% | 915.795,00 |
| 14.11.2025 | 14,45 | 15,28 | 14,07 | 14,56 | -1,95% | 971.481,00 |
| 13.11.2025 | 14,51 | 15,03 | 14,39 | 14,85 | 1,57% | 976.392,00 |
| 12.11.2025 | 14,39 | 14,75 | 13,79 | 14,62 | 1,81% | 945.221,00 |
| 11.11.2025 | 13,97 | 14,47 | 13,82 | 14,36 | 4,59% | 777.700,00 |
| 10.11.2025 | 13,41 | 14,08 | 13,40 | 13,73 | 3,62% | 714.526,00 |
| 07.11.2025 | 12,92 | 13,32 | 12,31 | 13,25 | 1,61% | 984.698,00 |