16,240$
-8,25%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,18 | 17,30 | 16,12 | 16,13 | -8,87% | 318.418,00 |
| 11.11.2026 | 17,80 | 18,01 | 17,59 | 17,70 | -1,45% | 94.722,00 |
| 10.11.2026 | 18,03 | 18,08 | 17,81 | 17,96 | -0,83% | 163.870,00 |
| 09.11.2026 | 18,20 | 18,20 | 17,81 | 18,11 | -0,82% | 163.881,00 |
| 06.11.2026 | 17,99 | 18,37 | 17,86 | 18,26 | 0,55% | 105.948,00 |
| 05.11.2026 | 18,20 | 18,50 | 18,14 | 18,16 | 0,22% | 140.685,00 |
| 04.11.2026 | 17,81 | 18,33 | 17,72 | 18,12 | 3,84% | 134.646,00 |
| 03.11.2026 | 17,71 | 17,75 | 17,45 | 17,45 | -1,91% | 106.848,00 |
| 02.11.2026 | 17,62 | 17,88 | 17,52 | 17,79 | 0,06% | 108.955,00 |
| 30.10.2026 | 17,79 | 18,07 | 17,74 | 17,78 | 0,51% | 110.635,00 |
| 29.10.2026 | 17,70 | 17,80 | 17,54 | 17,69 | 1,78% | 125.605,00 |
| 28.10.2026 | 17,65 | 17,65 | 17,31 | 17,38 | -2,19% | 141.142,00 |
| 27.10.2026 | 18,14 | 18,19 | 17,59 | 17,77 | -3,63% | 394.033,00 |
| 26.10.2026 | 18,78 | 18,78 | 18,28 | 18,44 | -2,54% | 208.955,00 |
| 23.10.2026 | 18,93 | 19,10 | 18,73 | 18,92 | -2,27% | 254.349,00 |
| 22.10.2026 | 19,33 | 19,39 | 19,00 | 19,36 | 0,05% | 278.789,00 |
| 21.10.2026 | 19,68 | 19,73 | 19,20 | 19,35 | -4,35% | 345.117,00 |
| 20.10.2026 | 19,95 | 20,26 | 19,90 | 20,23 | 1,00% | 203.326,00 |
| 19.10.2026 | 20,00 | 20,27 | 19,71 | 20,03 | 0,65% | 174.563,00 |
| 16.10.2026 | 19,89 | 19,96 | 19,52 | 19,90 | 0,86% | 203.624,00 |
| 15.10.2026 | 19,63 | 20,05 | 19,16 | 19,73 | 1,81% | 336.292,00 |
| 14.10.2026 | 18,82 | 19,47 | 18,79 | 19,38 | 3,19% | 207.201,00 |
| 13.10.2026 | 18,84 | 18,96 | 18,42 | 18,78 | 0,05% | 296.844,00 |
| 12.10.2026 | 18,40 | 18,96 | 18,24 | 18,77 | 2,01% | 226.861,00 |
| 09.10.2026 | 18,31 | 18,46 | 18,24 | 18,40 | 0,60% | 233.009,00 |
| 08.10.2026 | 18,26 | 18,42 | 17,70 | 18,29 | -1,61% | 284.142,00 |
| 07.10.2026 | 18,29 | 18,78 | 18,05 | 18,59 | 2,76% | 247.369,00 |
| 06.10.2026 | 18,04 | 18,20 | 17,84 | 18,09 | -0,33% | 305.603,00 |
| 05.10.2026 | 17,60 | 18,19 | 17,60 | 18,15 | 3,36% | 234.351,00 |
| 02.10.2026 | 17,56 | 17,85 | 17,42 | 17,56 | 0,06% | 520.126,00 |
| 01.10.2026 | 17,51 | 17,66 | 17,13 | 17,55 | -1,35% | 350.157,00 |
| 30.09.2026 | 17,02 | 17,97 | 16,75 | 17,79 | 4,96% | 630.792,00 |
| 29.09.2026 | 17,01 | 17,05 | 16,71 | 16,95 | -0,94% | 250.429,00 |
| 28.09.2026 | 17,20 | 17,22 | 16,95 | 17,11 | -0,52% | 152.589,00 |
| 25.09.2026 | 17,31 | 17,93 | 17,01 | 17,20 | -1,43% | 271.169,00 |
| 24.09.2026 | 17,56 | 17,56 | 17,35 | 17,45 | -0,06% | 173.776,00 |
| 23.09.2026 | 17,67 | 17,75 | 17,34 | 17,46 | -1,47% | 132.573,00 |
| 22.09.2026 | 17,75 | 17,81 | 17,56 | 17,72 | 0,91% | 176.948,00 |
| 21.09.2026 | 17,84 | 17,84 | 17,53 | 17,56 | -0,79% | 136.325,00 |
| 18.09.2026 | 18,03 | 18,03 | 17,66 | 17,70 | -1,34% | 153.928,00 |
| 17.09.2026 | 18,08 | 18,08 | 17,86 | 17,94 | -0,17% | 126.180,00 |
| 16.09.2026 | 18,40 | 18,43 | 17,83 | 17,97 | -2,76% | 139.240,00 |
| 15.09.2026 | 18,45 | 18,53 | 18,26 | 18,48 | 0,54% | 87.121,00 |
| 14.09.2026 | 18,41 | 18,44 | 18,18 | 18,38 | -0,59% | 153.230,00 |
| 11.09.2026 | 18,25 | 18,53 | 18,13 | 18,49 | 2,21% | 114.899,00 |
| 10.09.2026 | 18,00 | 18,18 | 17,87 | 18,09 | 0,56% | 135.054,00 |
| 09.09.2026 | 18,11 | 18,19 | 17,92 | 17,99 | -0,11% | 155.334,00 |
| 08.09.2026 | 18,14 | 18,20 | 17,98 | 18,01 | -1,04% | 94.322,00 |