1,065€
-2,38%
Echtzeit-Aktienkurs PDS Biotechnology Corp.
Bid:
Ask:
Aktienkurse zur PDS Biotechnology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,09 | 1,11 | 1,06 | 1,06 | -2,66% | - |
| 08.05.2025 | 1,03 | 1,11 | 1,02 | 1,09 | 5,82% | - |
| 07.05.2025 | 1,05 | 1,07 | 1,03 | 1,03 | -1,06% | - |
| 06.05.2025 | 1,16 | 1,18 | 1,03 | 1,04 | -9,63% | 30.000,00 |
| 05.05.2025 | 1,23 | 1,23 | 1,14 | 1,15 | -5,92% | - |
| 02.05.2025 | 1,18 | 1,24 | 1,13 | 1,23 | 2,13% | 2.000,00 |
| 30.04.2025 | 1,11 | 1,21 | 1,06 | 1,20 | 8,01% | - |
| 29.04.2025 | 1,09 | 1,13 | 1,08 | 1,11 | 2,78% | - |
| 28.04.2025 | 1,09 | 1,13 | 1,06 | 1,08 | -2,17% | - |
| 25.04.2025 | 1,16 | 1,18 | 1,09 | 1,11 | -4,33% | - |
| 24.04.2025 | 1,08 | 1,16 | 1,06 | 1,16 | 5,87% | 1.000,00 |
| 23.04.2025 | 1,01 | 1,12 | 1,01 | 1,09 | 7,91% | - |
| 22.04.2025 | 0,94 | 1,01 | 0,92 | 1,01 | 5,97% | - |
| 17.04.2025 | 0,92 | 0,98 | 0,90 | 0,95 | 4,03% | - |
| 16.04.2025 | 0,98 | 0,98 | 0,90 | 0,92 | -7,47% | - |
| 15.04.2025 | 0,96 | 1,02 | 0,95 | 0,99 | 4,32% | - |
| 14.04.2025 | 0,91 | 1,04 | 0,91 | 0,95 | 5,67% | - |
| 11.04.2025 | 0,85 | 0,91 | 0,81 | 0,90 | 4,05% | - |
| 10.04.2025 | 0,91 | 0,91 | 0,82 | 0,86 | -3,73% | - |
| 09.04.2025 | 0,83 | 0,95 | 0,78 | 0,90 | 5,03% | - |
| 08.04.2025 | 0,86 | 0,93 | 0,83 | 0,85 | -3,01% | - |
| 07.04.2025 | 0,84 | 0,91 | 0,80 | 0,88 | 0,92% | - |
| 04.04.2025 | 0,97 | 0,97 | 0,84 | 0,87 | -8,78% | - |
| 03.04.2025 | 1,06 | 1,06 | 0,94 | 0,96 | -10,06% | - |
| 02.04.2025 | 1,00 | 1,07 | 0,98 | 1,06 | 5,77% | - |
| 01.04.2025 | 1,11 | 1,11 | 1,01 | 1,01 | -8,21% | - |
| 31.03.2025 | 1,16 | 1,17 | 1,08 | 1,10 | -6,24% | - |
| 28.03.2025 | 1,16 | 1,19 | 1,09 | 1,17 | 0,47% | - |
| 27.03.2025 | 1,12 | 1,21 | 1,12 | 1,16 | 2,11% | - |
| 26.03.2025 | 1,22 | 1,23 | 1,11 | 1,14 | -8,22% | 10.000,00 |
| 25.03.2025 | 1,27 | 1,27 | 1,20 | 1,24 | -1,74% | - |
| 24.03.2025 | 1,27 | 1,31 | 1,22 | 1,26 | 0,12% | - |
| 21.03.2025 | 1,25 | 1,27 | 1,22 | 1,26 | 0,96% | - |
| 20.03.2025 | 1,24 | 1,26 | 1,22 | 1,25 | 1,26% | - |
| 19.03.2025 | 1,27 | 1,30 | 1,23 | 1,23 | -2,02% | 100,00 |
| 18.03.2025 | 1,19 | 1,31 | 1,19 | 1,26 | 4,13% | - |
| 17.03.2025 | 1,13 | 1,26 | 1,11 | 1,21 | 5,31% | - |
| 14.03.2025 | 1,15 | 1,17 | 1,11 | 1,15 | -0,61% | - |
| 13.03.2025 | 1,08 | 1,20 | 1,08 | 1,16 | 5,76% | 17.000,00 |
| 12.03.2025 | 1,11 | 1,13 | 1,07 | 1,09 | -0,95% | - |
| 11.03.2025 | 1,11 | 1,14 | 1,07 | 1,10 | -0,59% | - |
| 10.03.2025 | 1,15 | 1,16 | 1,05 | 1,11 | -1,68% | 33.000,00 |
| 07.03.2025 | 1,24 | 1,59 | 1,13 | 1,13 | -9,46% | 2.250,00 |
| 06.03.2025 | 1,22 | 1,26 | 1,18 | 1,25 | 2,30% | - |
| 05.03.2025 | 1,24 | 1,27 | 1,17 | 1,22 | 2,27% | - |
| 04.03.2025 | 1,21 | 1,21 | 1,08 | 1,19 | 2,85% | 100,00 |
| 03.03.2025 | 1,27 | 1,27 | 1,11 | 1,16 | -9,24% | 4.000,00 |
| 28.02.2025 | 1,31 | 1,47 | 1,25 | 1,28 | -4,06% | - |
| 27.02.2025 | 1,48 | 2,11 | 1,05 | 1,33 | -11,97% | 12.600,00 |
| 26.02.2025 | 1,19 | 1,67 | 1,08 | 1,51 | 25,69% | - |
| 25.02.2025 | 1,21 | 1,24 | 1,17 | 1,20 | -1,23% | - |
| 24.02.2025 | 1,28 | 1,54 | 1,15 | 1,22 | -6,02% | 2.500,00 |
| 21.02.2025 | 1,35 | 1,42 | 1,29 | 1,30 | -3,82% | - |
| 20.02.2025 | 1,39 | 1,45 | 1,33 | 1,35 | -2,78% | 7.500,00 |
| 19.02.2025 | 1,36 | 1,48 | 1,34 | 1,39 | 1,61% | - |
| 18.02.2025 | 1,49 | 1,52 | 1,35 | 1,36 | -8,58% | - |
| 17.02.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,34% | - |
| 14.02.2025 | 1,42 | 1,53 | 1,39 | 1,49 | 4,06% | - |
| 13.02.2025 | 1,24 | 1,48 | 1,23 | 1,43 | 15,52% | - |
| 12.02.2025 | 1,35 | 1,37 | 1,22 | 1,24 | -8,10% | - |
| 11.02.2025 | 1,40 | 1,41 | 1,27 | 1,35 | -3,30% | - |
| 10.02.2025 | 1,41 | 1,45 | 1,38 | 1,39 | -0,85% | - |
| 07.02.2025 | 1,49 | 1,52 | 1,38 | 1,40 | -5,26% | - |
| 06.02.2025 | 1,54 | 1,58 | 1,46 | 1,48 | -4,20% | - |
| 05.02.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 1,05% | - |
| 04.02.2025 | 1,54 | 1,62 | 1,49 | 1,53 | -1,16% | - |
| 03.02.2025 | 1,59 | 1,60 | 1,50 | 1,55 | -2,02% | - |
| 31.01.2025 | 1,60 | 1,65 | 1,48 | 1,58 | 0,00% | - |
| 30.01.2025 | 1,46 | 1,65 | 1,45 | 1,58 | 8,66% | - |
| 29.01.2025 | 1,44 | 1,51 | 1,40 | 1,46 | 1,54% | - |
| 28.01.2025 | 1,38 | 1,45 | 1,38 | 1,43 | 3,32% | - |
| 27.01.2025 | 1,48 | 1,51 | 1,35 | 1,39 | -5,45% | - |
| 24.01.2025 | 1,45 | 1,54 | 1,44 | 1,47 | 0,89% | - |
| 23.01.2025 | 1,65 | 1,65 | 1,42 | 1,45 | -10,69% | - |
| 22.01.2025 | 1,43 | 1,66 | 1,40 | 1,63 | 14,25% | 400,00 |
| 21.01.2025 | 1,40 | 1,47 | 1,39 | 1,43 | 1,79% | - |
| 20.01.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,13% | - |
| 17.01.2025 | 1,39 | 1,46 | 1,37 | 1,42 | 1,65% | - |
| 16.01.2025 | 1,41 | 1,45 | 1,33 | 1,39 | -1,42% | - |
| 15.01.2025 | 1,35 | 1,45 | 1,35 | 1,41 | 5,13% | - |
| 14.01.2025 | 1,39 | 1,46 | 1,32 | 1,34 | -1,54% | - |
| 13.01.2025 | 1,38 | 1,41 | 1,28 | 1,37 | -0,51% | - |
| 10.01.2025 | 1,52 | 1,56 | 1,35 | 1,37 | -9,80% | - |
| 09.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,93% | - |
| 08.01.2025 | 1,65 | 1,65 | 1,48 | 1,51 | -8,05% | - |
| 07.01.2025 | 1,65 | 1,76 | 1,61 | 1,64 | -0,73% | - |
| 06.01.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -5,22% | - |
| 03.01.2025 | 1,68 | 1,76 | 1,67 | 1,74 | 3,63% | - |
| 02.01.2025 | 1,64 | 1,77 | 1,56 | 1,68 | 3,57% | 200,00 |
| 30.12.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -0,25% | - |
| 27.12.2024 | 1,64 | 1,75 | 1,62 | 1,63 | -0,97% | 2.666,00 |
| 23.12.2024 | 1,58 | 1,64 | 1,56 | 1,64 | 2,27% | - |
| 20.12.2024 | 1,69 | 1,75 | 1,57 | 1,61 | -4,94% | - |
| 19.12.2024 | 1,74 | 1,81 | 1,68 | 1,69 | -2,87% | - |
| 18.12.2024 | 1,87 | 1,90 | 1,70 | 1,74 | -6,85% | 117,00 |
| 17.12.2024 | 1,85 | 1,89 | 1,79 | 1,87 | 0,97% | - |
| 16.12.2024 | 1,75 | 1,95 | 1,74 | 1,85 | 5,71% | - |
| 13.12.2024 | 1,79 | 1,85 | 1,70 | 1,75 | -2,32% | - |
| 12.12.2024 | 1,95 | 2,02 | 1,79 | 1,79 | -8,29% | - |
| 11.12.2024 | 2,03 | 2,09 | 1,92 | 1,95 | -3,67% | - |