9,220$
-20,79%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,90 | 10,21 | 8,80 | 9,03 | -22,42% | 7.620.200,00 |
| 29.07.2026 | 11,92 | 12,00 | 11,60 | 11,64 | -0,17% | 728.743,00 |
| 28.07.2026 | 11,27 | 12,24 | 11,27 | 11,66 | -2,43% | 689.181,00 |
| 27.07.2026 | 11,49 | 12,12 | 11,49 | 11,95 | 4,46% | 664.726,00 |
| 24.07.2026 | 11,66 | 11,70 | 11,34 | 11,44 | -1,38% | 936.449,00 |
| 23.07.2026 | 11,52 | 11,83 | 11,31 | 11,60 | -0,85% | 733.221,00 |
| 22.07.2026 | 11,16 | 11,79 | 11,12 | 11,70 | 4,00% | 1.423.498,00 |
| 21.07.2026 | 10,62 | 11,30 | 10,50 | 11,25 | 5,63% | 952.283,00 |
| 20.07.2026 | 11,06 | 11,22 | 10,59 | 10,65 | -2,65% | 620.355,00 |
| 17.07.2026 | 10,86 | 11,33 | 10,86 | 10,94 | -0,36% | 480.187,00 |
| 16.07.2026 | 11,05 | 11,34 | 10,91 | 10,98 | -0,72% | 436.848,00 |
| 15.07.2026 | 10,96 | 11,09 | 10,65 | 11,06 | 0,23% | 899.506,00 |
| 14.07.2026 | 10,85 | 11,39 | 10,68 | 11,04 | 1,15% | 1.033.933,00 |
| 13.07.2026 | 12,53 | 12,60 | 10,90 | 10,91 | -13,48% | 1.832.239,00 |
| 10.07.2026 | 12,24 | 12,63 | 11,87 | 12,61 | 3,70% | 2.325.327,00 |
| 09.07.2026 | 12,07 | 12,22 | 11,75 | 12,16 | 0,83% | 2.167.094,00 |
| 08.07.2026 | 11,48 | 12,11 | 11,26 | 12,06 | 4,51% | 1.383.778,00 |
| 07.07.2026 | 11,54 | 12,05 | 11,34 | 11,54 | 1,41% | 1.358.957,00 |
| 06.07.2026 | 11,16 | 11,75 | 11,11 | 11,38 | 1,61% | 835.645,00 |
| 02.07.2026 | 10,66 | 11,28 | 10,58 | 11,20 | 6,21% | 889.300,00 |
| 01.07.2026 | 10,85 | 11,01 | 10,42 | 10,55 | -2,72% | 909.023,00 |
| 30.06.2026 | 11,01 | 11,15 | 10,82 | 10,84 | -0,32% | 665.604,00 |
| 29.06.2026 | 10,84 | 10,95 | 10,34 | 10,88 | 1,45% | 1.122.482,00 |
| 26.06.2026 | 10,43 | 10,78 | 10,11 | 10,72 | 3,73% | 2.661.554,00 |
| 25.06.2026 | 10,60 | 10,78 | 10,02 | 10,34 | -2,59% | 1.082.356,00 |
| 24.06.2026 | 10,86 | 11,16 | 10,55 | 10,61 | -2,30% | 899.733,00 |
| 23.06.2026 | 10,90 | 11,16 | 10,76 | 10,86 | 1,59% | 604.913,00 |
| 22.06.2026 | 10,86 | 11,08 | 10,69 | 10,69 | -1,75% | 670.654,00 |
| 18.06.2026 | 11,24 | 11,40 | 10,59 | 10,88 | -1,27% | 1.101.965,00 |
| 17.06.2026 | 10,49 | 11,18 | 10,49 | 11,02 | 5,66% | 860.698,00 |
| 16.06.2026 | 10,71 | 10,76 | 10,40 | 10,43 | -2,57% | 749.513,00 |
| 15.06.2026 | 10,35 | 10,86 | 10,23 | 10,71 | 3,23% | 691.936,00 |
| 12.06.2026 | 10,46 | 10,65 | 10,32 | 10,37 | 1,12% | 554.283,00 |
| 11.06.2026 | 9,88 | 10,48 | 9,74 | 10,26 | 4,43% | 795.587,00 |
| 10.06.2026 | 9,85 | 10,26 | 9,74 | 9,82 | 0,00% | 826.010,00 |
| 09.06.2026 | 10,19 | 10,23 | 9,79 | 9,82 | -1,80% | 796.007,00 |
| 08.06.2026 | 10,18 | 10,34 | 9,76 | 10,00 | -1,28% | 720.373,00 |
| 05.06.2026 | 9,86 | 10,21 | 9,77 | 10,13 | 2,79% | 1.157.050,00 |
| 04.06.2026 | 10,45 | 10,72 | 9,73 | 9,86 | -2,28% | 1.038.044,00 |
| 03.06.2026 | 9,63 | 10,22 | 9,49 | 10,09 | 4,51% | 2.039.219,00 |
| 02.06.2026 | 9,07 | 9,75 | 8,78 | 9,65 | 4,44% | 1.771.808,00 |
| 01.06.2026 | 9,64 | 9,64 | 9,02 | 9,24 | -3,65% | 1.598.028,00 |
| 29.05.2026 | 10,31 | 10,45 | 9,50 | 9,59 | -7,12% | 1.653.985,00 |
| 28.05.2026 | 10,61 | 10,75 | 10,25 | 10,33 | -3,86% | 1.573.278,00 |
| 27.05.2026 | 11,11 | 11,38 | 10,73 | 10,74 | -3,24% | 1.088.280,00 |
| 26.05.2026 | 11,35 | 11,52 | 11,03 | 11,10 | -2,03% | 833.312,00 |
| 22.05.2026 | 11,64 | 11,97 | 11,24 | 11,33 | -2,16% | 759.741,00 |
| 21.05.2026 | 11,80 | 11,95 | 11,45 | 11,58 | -2,53% | 660.825,00 |
| 20.05.2026 | 11,65 | 11,97 | 11,35 | 11,88 | 4,12% | 1.005.338,00 |
| 19.05.2026 | 11,26 | 11,87 | 11,15 | 11,41 | 0,13% | 1.011.020,00 |
| 18.05.2026 | 12,00 | 12,17 | 11,38 | 11,40 | -4,00% | 1.312.405,00 |
| 15.05.2026 | 12,81 | 12,97 | 11,86 | 11,87 | -9,11% | 1.111.116,00 |
| 14.05.2026 | 12,63 | 13,39 | 12,24 | 13,06 | 3,98% | 1.674.824,00 |
| 13.05.2026 | 12,58 | 12,78 | 11,94 | 12,56 | 0,24% | 1.151.261,00 |
| 12.05.2026 | 12,22 | 12,64 | 12,10 | 12,53 | 2,45% | 1.024.791,00 |
| 11.05.2026 | 12,15 | 12,55 | 11,98 | 12,23 | 0,58% | 919.129,00 |
| 08.05.2026 | 12,25 | 12,39 | 11,93 | 12,16 | -0,57% | 628.931,00 |
| 07.05.2026 | 12,62 | 12,74 | 11,76 | 12,23 | -3,47% | 808.490,00 |
| 06.05.2026 | 12,77 | 12,90 | 12,35 | 12,67 | 0,60% | 873.194,00 |
| 05.05.2026 | 12,87 | 12,95 | 12,21 | 12,60 | -2,17% | 1.091.697,00 |
| 04.05.2026 | 11,92 | 13,00 | 11,56 | 12,88 | 7,20% | 1.946.853,00 |
| 01.05.2026 | 11,54 | 12,16 | 11,35 | 12,01 | 7,23% | 1.934.502,00 |
| 30.04.2026 | 11,46 | 11,82 | 9,74 | 11,20 | -5,00% | 4.231.615,00 |
| 29.04.2026 | 11,28 | 12,23 | 10,95 | 11,79 | 4,06% | 2.924.730,00 |
| 28.04.2026 | 11,70 | 11,81 | 11,08 | 11,33 | -2,24% | 1.435.142,00 |
| 27.04.2026 | 11,61 | 12,01 | 11,32 | 11,59 | -0,94% | 1.220.695,00 |
| 24.04.2026 | 12,19 | 12,26 | 11,36 | 11,70 | -3,78% | 1.485.427,00 |
| 23.04.2026 | 11,58 | 12,17 | 11,43 | 12,16 | 3,67% | 1.251.448,00 |
| 22.04.2026 | 13,03 | 13,18 | 11,66 | 11,73 | -9,00% | 2.041.434,00 |
| 21.04.2026 | 13,51 | 13,51 | 12,52 | 12,89 | -4,31% | 1.422.901,00 |
| 20.04.2026 | 13,15 | 13,67 | 13,00 | 13,47 | 2,12% | 761.546,00 |
| 17.04.2026 | 12,88 | 13,27 | 12,67 | 13,19 | 4,60% | 922.615,00 |
| 16.04.2026 | 12,79 | 12,93 | 12,48 | 12,61 | -1,41% | 810.750,00 |
| 15.04.2026 | 12,95 | 13,03 | 12,69 | 12,79 | 0,95% | 502.144,00 |
| 14.04.2026 | 12,72 | 13,08 | 12,53 | 12,67 | 0,00% | 1.039.428,00 |
| 13.04.2026 | 12,63 | 13,09 | 12,58 | 12,67 | 0,32% | 973.507,00 |
| 10.04.2026 | 12,83 | 13,19 | 12,51 | 12,63 | -0,08% | 1.441.328,00 |
| 09.04.2026 | 11,64 | 12,77 | 11,59 | 12,64 | 7,03% | 1.670.551,00 |
| 08.04.2026 | 11,85 | 12,17 | 11,68 | 11,81 | 2,21% | 920.974,00 |
| 07.04.2026 | 11,19 | 11,64 | 10,96 | 11,56 | 2,71% | 838.745,00 |
| 06.04.2026 | 11,36 | 11,42 | 11,03 | 11,25 | -0,79% | 584.182,00 |
| 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 |