1,294$
-3,05%
Echtzeit-Aktienkurs PDS Biotechnology Corp
Bid:
Ask:
Aktienkurse zur PDS Biotechnology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,61 | 1,65 | 1,51 | 1,58 | -3,07% | 645.252,00 |
| 20.05.2025 | 1,50 | 1,66 | 1,48 | 1,63 | 11,64% | 1.416.186,00 |
| 19.05.2025 | 1,41 | 1,48 | 1,39 | 1,46 | 2,82% | 455.772,00 |
| 16.05.2025 | 1,37 | 1,45 | 1,36 | 1,42 | 5,19% | 533.173,00 |
| 15.05.2025 | 1,32 | 1,36 | 1,24 | 1,35 | 3,05% | 210.135,00 |
| 14.05.2025 | 1,32 | 1,37 | 1,29 | 1,31 | 3,15% | 255.347,00 |
| 13.05.2025 | 1,31 | 1,31 | 1,21 | 1,27 | -1,55% | 430.999,00 |
| 12.05.2025 | 1,25 | 1,35 | 1,25 | 1,29 | 7,50% | 323.385,00 |
| 09.05.2025 | 1,25 | 1,25 | 1,19 | 1,20 | -1,64% | 64.317,00 |
| 08.05.2025 | 1,16 | 1,27 | 1,16 | 1,22 | 5,17% | 258.840,00 |
| 07.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -2,52% | 132.155,00 |
| 06.05.2025 | 1,30 | 1,32 | 1,17 | 1,19 | -9,16% | 310.553,00 |
| 05.05.2025 | 1,39 | 1,39 | 1,29 | 1,31 | -5,07% | 100.556,00 |
| 02.05.2025 | 1,36 | 1,40 | 1,31 | 1,38 | 3,76% | 288.825,00 |
| 01.05.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -5,00% | 88.944,00 |
| 30.04.2025 | 1,24 | 1,40 | 1,20 | 1,40 | 11,11% | 278.767,00 |
| 29.04.2025 | 1,24 | 1,29 | 1,22 | 1,26 | 1,61% | 103.855,00 |
| 28.04.2025 | 1,23 | 1,29 | 1,21 | 1,24 | -0,80% | 185.105,00 |
| 25.04.2025 | 1,29 | 1,34 | 1,24 | 1,25 | -5,30% | 177.828,00 |
| 24.04.2025 | 1,23 | 1,33 | 1,22 | 1,32 | 7,32% | 264.853,00 |
| 23.04.2025 | 1,18 | 1,27 | 1,17 | 1,23 | 6,96% | 357.000,00 |
| 22.04.2025 | 1,09 | 1,16 | 1,07 | 1,15 | 6,48% | 172.317,00 |
| 21.04.2025 | 1,07 | 1,14 | 1,06 | 1,08 | 0,00% | 237.275,00 |
| 17.04.2025 | 1,05 | 1,11 | 1,03 | 1,08 | 3,85% | 131.526,00 |
| 16.04.2025 | 1,11 | 1,11 | 1,00 | 1,04 | -6,31% | 151.952,00 |
| 15.04.2025 | 1,06 | 1,15 | 1,06 | 1,11 | 2,78% | 221.011,00 |
| 14.04.2025 | 1,04 | 1,17 | 1,03 | 1,08 | 4,85% | 427.662,00 |
| 11.04.2025 | 0,96 | 1,03 | 0,91 | 1,03 | 6,19% | 137.937,00 |
| 10.04.2025 | 0,97 | 0,99 | 0,91 | 0,97 | -2,05% | 168.679,00 |
| 09.04.2025 | 0,92 | 1,04 | 0,86 | 0,99 | 5,63% | 416.043,00 |
| 08.04.2025 | 1,00 | 1,02 | 0,92 | 0,94 | -3,35% | 206.819,00 |
| 07.04.2025 | 0,90 | 0,99 | 0,85 | 0,97 | 2,11% | 363.348,00 |
| 04.04.2025 | 1,01 | 1,02 | 0,91 | 0,95 | -9,52% | 503.154,00 |
| 03.04.2025 | 1,07 | 1,12 | 1,05 | 1,05 | -9,09% | 290.476,00 |
| 02.04.2025 | 1,08 | 1,16 | 1,05 | 1,16 | 6,94% | 259.128,00 |
| 01.04.2025 | 1,17 | 1,18 | 1,08 | 1,08 | -8,47% | 485.432,00 |
| 31.03.2025 | 1,26 | 1,27 | 1,16 | 1,18 | -6,35% | 323.592,00 |
| 28.03.2025 | 1,18 | 1,29 | 1,18 | 1,26 | 0,80% | 222.949,00 |
| 27.03.2025 | 1,27 | 1,30 | 1,20 | 1,25 | 0,81% | 256.444,00 |
| 26.03.2025 | 1,33 | 1,34 | 1,19 | 1,24 | -6,06% | 531.943,00 |
| 25.03.2025 | 1,35 | 1,36 | 1,29 | 1,32 | -3,65% | 149.000,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,33 | 1,37 | 0,00% | 215.639,00 |
| 21.03.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 0,74% | 172.720,00 |
| 20.03.2025 | 1,34 | 1,38 | 1,30 | 1,36 | 0,74% | 174.050,00 |
| 19.03.2025 | 1,41 | 1,42 | 1,33 | 1,35 | -2,88% | 463.266,00 |
| 18.03.2025 | 1,32 | 1,43 | 1,28 | 1,39 | 3,73% | 387.684,00 |
| 17.03.2025 | 1,24 | 1,38 | 1,21 | 1,34 | 8,94% | 448.421,00 |
| 14.03.2025 | 1,23 | 1,26 | 1,20 | 1,23 | -2,38% | 293.406,00 |
| 13.03.2025 | 1,22 | 1,31 | 1,19 | 1,26 | 5,88% | 788.647,00 |
| 12.03.2025 | 1,23 | 1,23 | 1,17 | 1,19 | -1,65% | 231.012,00 |
| 11.03.2025 | 1,20 | 1,25 | 1,16 | 1,21 | 0,83% | 357.636,00 |
| 10.03.2025 | 1,19 | 1,26 | 1,17 | 1,20 | -2,44% | 588.576,00 |
| 07.03.2025 | 1,43 | 1,49 | 1,22 | 1,23 | -8,21% | 9.354.401,00 |
| 06.03.2025 | 1,28 | 1,37 | 1,28 | 1,34 | 1,90% | 231.424,00 |
| 05.03.2025 | 1,31 | 1,37 | 1,25 | 1,32 | 1,94% | 286.879,00 |
| 04.03.2025 | 1,20 | 1,29 | 1,13 | 1,29 | 6,61% | 391.298,00 |
| 03.03.2025 | 1,26 | 1,29 | 1,16 | 1,21 | -9,02% | 615.636,00 |
| 28.02.2025 | 1,37 | 1,43 | 1,30 | 1,33 | -2,21% | 527.179,00 |
| 27.02.2025 | 1,55 | 2,20 | 1,34 | 1,36 | -11,69% | 6.204.711,00 |
| 26.02.2025 | 1,20 | 1,76 | 1,20 | 1,54 | 21,74% | 5.081.773,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,22 | 1,27 | 0,00% | 233.553,00 |
| 24.02.2025 | 1,36 | 1,39 | 1,20 | 1,27 | -5,60% | 1.135.550,00 |
| 21.02.2025 | 1,45 | 1,48 | 1,34 | 1,34 | -5,63% | 186.551,00 |
| 20.02.2025 | 1,45 | 1,56 | 1,39 | 1,42 | -2,07% | 120.286,00 |
| 19.02.2025 | 1,44 | 1,54 | 1,42 | 1,45 | 2,11% | 193.373,00 |
| 18.02.2025 | 1,58 | 1,59 | 1,41 | 1,42 | -9,22% | 173.630,00 |
| 17.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,27% | - |
| 14.02.2025 | 1,51 | 1,59 | 1,45 | 1,56 | 4,00% | 224.678,00 |
| 13.02.2025 | 1,30 | 1,54 | 1,30 | 1,50 | 17,19% | 839.214,00 |
| 12.02.2025 | 1,38 | 1,40 | 1,25 | 1,28 | -9,22% | 575.999,00 |
| 11.02.2025 | 1,41 | 1,41 | 1,31 | 1,41 | -2,76% | 342.844,00 |