0,971$
3,40%
Echtzeit-Aktienkurs PDS Biotechnology Corp.
Bid:
Ask:
Aktienkurse zur PDS Biotechnology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 0,93 | 0,95 | 0,90 | 0,94 | -1,78% | 389.333,00 |
| 13.10.2025 | 0,95 | 0,98 | 0,93 | 0,96 | 0,95% | 403.767,00 |
| 10.10.2025 | 1,00 | 1,00 | 0,94 | 0,95 | -3,95% | 395.114,00 |
| 09.10.2025 | 1,00 | 1,04 | 0,98 | 0,99 | -1,41% | 451.968,00 |
| 08.10.2025 | 0,96 | 1,04 | 0,95 | 1,00 | 3,71% | 802.835,00 |
| 07.10.2025 | 0,97 | 1,00 | 0,94 | 0,96 | 0,16% | 527.077,00 |
| 06.10.2025 | 1,04 | 1,04 | 0,96 | 0,96 | -7,38% | 910.676,00 |
| 03.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,91% | - |
| 02.10.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 352.775,00 |
| 01.10.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,99% | 191.510,00 |
| 30.09.2025 | 1,04 | 1,04 | 1,00 | 1,01 | 0,00% | 280.379,00 |
| 29.09.2025 | 1,03 | 1,05 | 1,01 | 1,01 | -0,98% | 421.278,00 |
| 26.09.2025 | 1,02 | 1,05 | 1,00 | 1,02 | -0,97% | 445.599,00 |
| 25.09.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -2,83% | 380.616,00 |
| 24.09.2025 | 1,04 | 1,08 | 1,04 | 1,06 | 0,95% | 394.691,00 |
| 23.09.2025 | 1,09 | 1,11 | 1,04 | 1,05 | -2,78% | 386.300,00 |
| 22.09.2025 | 1,08 | 1,11 | 1,03 | 1,08 | 2,86% | 372.452,00 |
| 19.09.2025 | 1,14 | 1,15 | 1,05 | 1,05 | -8,30% | 939.959,00 |
| 18.09.2025 | 1,17 | 1,22 | 1,13 | 1,15 | -0,43% | 1.873.106,00 |
| 17.09.2025 | 1,20 | 1,21 | 1,15 | 1,15 | -4,17% | 331.584,00 |
| 16.09.2025 | 1,14 | 1,21 | 1,14 | 1,20 | 3,45% | 358.260,00 |
| 15.09.2025 | 1,16 | 1,18 | 1,12 | 1,16 | 0,00% | 473.632,00 |
| 12.09.2025 | 1,17 | 1,20 | 1,15 | 1,16 | -1,69% | 384.857,00 |
| 11.09.2025 | 1,22 | 1,26 | 1,17 | 1,18 | -4,07% | 420.628,00 |
| 10.09.2025 | 1,17 | 1,26 | 1,16 | 1,23 | 4,24% | 331.315,00 |
| 09.09.2025 | 1,15 | 1,19 | 1,13 | 1,18 | 0,85% | 298.778,00 |
| 08.09.2025 | 1,20 | 1,21 | 1,15 | 1,17 | -2,50% | 329.689,00 |
| 05.09.2025 | 1,22 | 1,24 | 1,16 | 1,20 | -1,64% | 304.117,00 |
| 04.09.2025 | 1,28 | 1,30 | 1,16 | 1,22 | -5,43% | 584.643,00 |
| 03.09.2025 | 1,25 | 1,31 | 1,24 | 1,29 | 3,20% | 566.307,00 |
| 02.09.2025 | 1,25 | 1,28 | 1,22 | 1,25 | 0,81% | 352.622,00 |
| 29.08.2025 | 1,24 | 1,26 | 1,18 | 1,24 | 0,00% | 401.415,00 |
| 28.08.2025 | 1,29 | 1,30 | 1,18 | 1,24 | -3,13% | 531.909,00 |
| 27.08.2025 | 1,30 | 1,33 | 1,25 | 1,28 | -0,78% | 455.238,00 |
| 26.08.2025 | 1,32 | 1,35 | 1,28 | 1,29 | -0,77% | 751.425,00 |
| 25.08.2025 | 1,25 | 1,47 | 1,24 | 1,30 | 9,24% | 3.777.145,00 |
| 22.08.2025 | 1,18 | 1,23 | 1,15 | 1,19 | 3,48% | 241.451,00 |
| 21.08.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -1,71% | 135.495,00 |
| 20.08.2025 | 1,17 | 1,22 | 1,16 | 1,17 | 0,00% | 367.198,00 |
| 19.08.2025 | 1,23 | 1,24 | 1,16 | 1,17 | -5,65% | 173.239,00 |
| 18.08.2025 | 1,22 | 1,25 | 1,19 | 1,24 | 4,20% | 374.155,00 |
| 15.08.2025 | 1,22 | 1,25 | 1,18 | 1,19 | -0,83% | 340.707,00 |
| 14.08.2025 | 1,16 | 1,21 | 1,13 | 1,20 | 3,45% | 305.341,00 |
| 13.08.2025 | 1,26 | 1,32 | 1,16 | 1,16 | -5,69% | 800.846,00 |
| 12.08.2025 | 1,10 | 1,23 | 1,08 | 1,23 | 12,84% | 638.259,00 |
| 11.08.2025 | 1,11 | 1,11 | 1,06 | 1,09 | -1,80% | 323.695,00 |
| 08.08.2025 | 1,12 | 1,17 | 1,08 | 1,11 | 0,00% | 248.334,00 |
| 07.08.2025 | 1,10 | 1,12 | 1,06 | 1,11 | 0,00% | 363.182,00 |
| 06.08.2025 | 1,13 | 1,13 | 1,08 | 1,11 | -1,77% | 257.437,00 |
| 05.08.2025 | 1,15 | 1,15 | 1,11 | 1,13 | 0,89% | 202.059,00 |
| 04.08.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 2,75% | 212.909,00 |
| 01.08.2025 | 1,08 | 1,09 | 1,02 | 1,09 | 2,83% | 221.896,00 |
| 31.07.2025 | 1,10 | 1,13 | 1,06 | 1,06 | -3,64% | 229.732,00 |
| 30.07.2025 | 1,18 | 1,18 | 1,08 | 1,10 | -3,08% | 386.525,00 |
| 29.07.2025 | 1,21 | 1,21 | 1,10 | 1,14 | -3,81% | 421.684,00 |
| 28.07.2025 | 1,20 | 1,21 | 1,15 | 1,18 | 0,00% | 293.158,00 |
| 25.07.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -2,48% | 243.742,00 |
| 24.07.2025 | 1,25 | 1,27 | 1,20 | 1,21 | -3,20% | 168.574,00 |
| 23.07.2025 | 1,16 | 1,25 | 1,15 | 1,25 | 8,70% | 710.393,00 |
| 22.07.2025 | 1,14 | 1,18 | 1,12 | 1,15 | 0,00% | 339.347,00 |
| 21.07.2025 | 1,16 | 1,20 | 1,13 | 1,15 | 0,00% | 231.525,00 |
| 18.07.2025 | 1,21 | 1,22 | 1,14 | 1,15 | -4,17% | 290.460,00 |
| 17.07.2025 | 1,22 | 1,28 | 1,02 | 1,20 | -0,83% | 2.328.849,00 |
| 16.07.2025 | 1,15 | 1,23 | 1,14 | 1,21 | 3,42% | 265.280,00 |
| 15.07.2025 | 1,22 | 1,23 | 1,15 | 1,17 | -4,88% | 392.127,00 |
| 14.07.2025 | 1,25 | 1,27 | 1,20 | 1,23 | -0,81% | 392.769,00 |
| 11.07.2025 | 1,28 | 1,30 | 1,23 | 1,24 | -4,62% | 449.537,00 |
| 10.07.2025 | 1,37 | 1,40 | 1,27 | 1,30 | -1,52% | 885.024,00 |
| 09.07.2025 | 1,27 | 1,38 | 1,27 | 1,32 | 3,94% | 400.283,00 |
| 08.07.2025 | 1,23 | 1,31 | 1,23 | 1,27 | 4,10% | 400.668,00 |
| 07.07.2025 | 1,32 | 1,33 | 1,20 | 1,22 | -8,27% | 411.769,00 |
| 03.07.2025 | 1,29 | 1,34 | 1,26 | 1,33 | 4,72% | 141.463,00 |
| 02.07.2025 | 1,23 | 1,32 | 1,18 | 1,27 | 4,10% | 644.669,00 |
| 01.07.2025 | 1,31 | 1,34 | 1,21 | 1,22 | -8,27% | 648.669,00 |
| 30.06.2025 | 1,41 | 1,43 | 1,32 | 1,33 | -5,67% | 544.310,00 |
| 27.06.2025 | 1,46 | 1,47 | 1,39 | 1,41 | -2,76% | 313.904,00 |
| 26.06.2025 | 1,51 | 1,52 | 1,43 | 1,45 | -3,97% | 385.619,00 |
| 25.06.2025 | 1,62 | 1,62 | 1,50 | 1,51 | -5,63% | 420.950,00 |
| 24.06.2025 | 1,56 | 1,66 | 1,55 | 1,60 | 3,90% | 454.843,00 |
| 23.06.2025 | 1,59 | 1,62 | 1,54 | 1,54 | -4,94% | 340.132,00 |
| 20.06.2025 | 1,62 | 1,67 | 1,56 | 1,62 | 0,62% | 898.758,00 |
| 18.06.2025 | 1,62 | 1,65 | 1,53 | 1,61 | -0,62% | 398.825,00 |
| 17.06.2025 | 1,78 | 1,85 | 1,61 | 1,62 | -8,99% | 596.364,00 |
| 16.06.2025 | 1,76 | 1,82 | 1,71 | 1,78 | 1,71% | 288.637,00 |
| 13.06.2025 | 1,76 | 1,83 | 1,74 | 1,75 | -2,23% | 332.198,00 |
| 12.06.2025 | 1,75 | 1,85 | 1,70 | 1,79 | 2,29% | 716.528,00 |
| 11.06.2025 | 1,68 | 1,92 | 1,68 | 1,75 | 4,17% | 909.442,00 |
| 10.06.2025 | 1,72 | 1,77 | 1,66 | 1,68 | -1,75% | 577.899,00 |
| 09.06.2025 | 1,74 | 1,75 | 1,66 | 1,71 | 1,18% | 405.090,00 |
| 06.06.2025 | 1,58 | 1,76 | 1,58 | 1,69 | 7,64% | 914.725,00 |
| 05.06.2025 | 1,64 | 1,66 | 1,56 | 1,57 | -4,85% | 396.661,00 |
| 04.06.2025 | 1,53 | 1,68 | 1,53 | 1,65 | 7,84% | 829.572,00 |
| 03.06.2025 | 1,45 | 1,53 | 1,38 | 1,53 | 8,51% | 771.049,00 |
| 02.06.2025 | 1,43 | 1,54 | 1,40 | 1,41 | 2,17% | 896.085,00 |
| 30.05.2025 | 1,39 | 1,43 | 1,33 | 1,38 | -1,43% | 202.995,00 |
| 29.05.2025 | 1,39 | 1,47 | 1,38 | 1,40 | 2,19% | 371.633,00 |
| 28.05.2025 | 1,33 | 1,44 | 1,33 | 1,37 | -4,20% | 584.459,00 |
| 27.05.2025 | 1,57 | 1,58 | 1,42 | 1,43 | -9,49% | 1.018.111,00 |
| 23.05.2025 | 1,64 | 1,77 | 1,57 | 1,58 | 0,64% | 3.075.952,00 |
| 22.05.2025 | 1,60 | 1,63 | 1,55 | 1,57 | -0,63% | 3.580.457,00 |