Echtzeit-Aktienkurs Processa Pharmaceuticals, Inc.
Bid:
Ask:
Aktienkurse zur Processa Pharmaceuticals, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,96 | 2,96 | 2,68 | 2,88 | 2,86% | 786,00 |
| 04.03.2026 | 2,59 | 3,05 | 2,39 | 2,80 | 10,24% | 87.926,00 |
| 03.03.2026 | 2,22 | 2,67 | 2,18 | 2,54 | 11,40% | 40.864,00 |
| 02.03.2026 | 2,07 | 2,29 | 2,07 | 2,28 | 5,07% | 33.737,00 |
| 27.02.2026 | 2,19 | 2,25 | 2,10 | 2,17 | -2,69% | 8.076,00 |
| 26.02.2026 | 2,09 | 2,29 | 2,08 | 2,23 | 6,19% | 34.543,00 |
| 25.02.2026 | 1,93 | 2,15 | 1,93 | 2,10 | 8,25% | 33.922,00 |
| 24.02.2026 | 1,84 | 1,95 | 1,84 | 1,94 | 4,86% | 29.271,00 |
| 23.02.2026 | 2,09 | 2,09 | 1,76 | 1,85 | -11,90% | 58.279,00 |
| 20.02.2026 | 2,30 | 2,37 | 2,03 | 2,10 | -7,89% | 36.328,00 |
| 19.02.2026 | 2,27 | 2,40 | 2,21 | 2,28 | -1,30% | 26.403,00 |
| 18.02.2026 | 2,22 | 2,31 | 2,15 | 2,31 | 5,96% | 14.074,00 |
| 17.02.2026 | 2,19 | 2,29 | 2,10 | 2,18 | -1,80% | 17.700,00 |
| 13.02.2026 | 2,22 | 2,30 | 2,12 | 2,22 | -3,06% | 55.115,00 |
| 12.02.2026 | 2,56 | 2,56 | 2,25 | 2,29 | -6,53% | 54.137,00 |
| 11.02.2026 | 2,39 | 2,47 | 2,29 | 2,45 | 5,15% | 17.367,00 |
| 10.02.2026 | 2,30 | 2,44 | 2,22 | 2,33 | 3,10% | 30.412,00 |
| 09.02.2026 | 2,33 | 2,38 | 2,19 | 2,26 | -5,04% | 46.664,00 |
| 06.02.2026 | 2,14 | 2,45 | 2,10 | 2,38 | 9,68% | 58.396,00 |
| 05.02.2026 | 2,33 | 2,36 | 2,05 | 2,17 | -8,82% | 74.540,00 |
| 04.02.2026 | 2,41 | 2,42 | 2,27 | 2,38 | -2,46% | 64.148,00 |
| 03.02.2026 | 2,63 | 2,73 | 2,32 | 2,44 | -7,05% | 101.591,00 |
| 02.02.2026 | 2,92 | 3,05 | 2,42 | 2,63 | -12,50% | 176.524,00 |
| 30.01.2026 | 3,11 | 3,11 | 2,93 | 3,00 | -4,46% | 34.600,00 |
| 29.01.2026 | 3,19 | 3,19 | 3,09 | 3,14 | 0,00% | 23.987,00 |
| 28.01.2026 | 3,16 | 3,19 | 3,07 | 3,14 | -1,57% | 22.687,00 |
| 27.01.2026 | 3,12 | 3,19 | 3,10 | 3,19 | 1,92% | 22.785,00 |
| 26.01.2026 | 3,32 | 3,35 | 3,10 | 3,13 | -3,99% | 35.847,00 |
| 23.01.2026 | 3,48 | 3,48 | 3,00 | 3,26 | 2,84% | 90.680,00 |
| 22.01.2026 | 3,15 | 3,30 | 3,13 | 3,17 | 1,28% | 55.297,00 |
| 21.01.2026 | 3,20 | 3,24 | 3,09 | 3,13 | -3,40% | 46.020,00 |
| 20.01.2026 | 3,45 | 3,48 | 3,18 | 3,24 | -8,47% | 121.897,00 |
| 16.01.2026 | 3,67 | 3,73 | 3,41 | 3,54 | -4,58% | 85.553,00 |
| 15.01.2026 | 3,47 | 3,80 | 3,39 | 3,71 | 7,23% | 116.560,00 |
| 14.01.2026 | 3,22 | 3,68 | 3,22 | 3,46 | 7,45% | 162.489,00 |
| 13.01.2026 | 3,07 | 3,30 | 3,07 | 3,22 | 2,55% | 74.551,00 |
| 12.01.2026 | 3,30 | 3,33 | 3,14 | 3,14 | -6,55% | 66.870,00 |
| 09.01.2026 | 3,47 | 3,54 | 3,30 | 3,36 | -2,89% | 130.379,00 |
| 08.01.2026 | 3,49 | 3,54 | 3,25 | 3,46 | 0,73% | 73.849,00 |
| 07.01.2026 | 3,50 | 3,59 | 3,40 | 3,44 | 1,63% | 86.452,00 |
| 06.01.2026 | 3,34 | 3,47 | 3,23 | 3,38 | 4,64% | 95.540,00 |
| 05.01.2026 | 3,07 | 3,42 | 3,00 | 3,23 | 10,24% | 235.329,00 |