Echtzeit-Aktienkurs Processa Pharmaceuticals, Inc.
Bid:
Ask:
Aktienkurse zur Processa Pharmaceuticals, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,08 | 3,27 | 3,07 | 3,16 | 1,28% | 15.112,00 |
| 16.03.2026 | 2,96 | 3,30 | 2,95 | 3,12 | 5,76% | 61.029,00 |
| 13.03.2026 | 2,76 | 3,05 | 2,72 | 2,95 | 6,88% | 52.001,00 |
| 12.03.2026 | 2,86 | 2,89 | 2,60 | 2,76 | -4,17% | 17.082,00 |
| 11.03.2026 | 2,99 | 3,06 | 2,79 | 2,88 | -1,37% | 45.450,00 |
| 10.03.2026 | 2,62 | 2,94 | 2,62 | 2,92 | 4,29% | 13.378,00 |
| 09.03.2026 | 2,65 | 2,81 | 2,52 | 2,80 | -1,06% | 6.200,00 |
| 06.03.2026 | 2,88 | 2,88 | 2,62 | 2,83 | -0,70% | 27.615,00 |
| 05.03.2026 | 2,96 | 2,96 | 2,68 | 2,85 | 1,79% | 54.239,00 |
| 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 |
| 02.01.2026 | 2,83 | 2,96 | 2,82 | 2,93 | 1,74% | 107.426,00 |
| 31.12.2025 | 2,91 | 3,00 | 2,83 | 2,88 | -1,71% | 135.981,00 |
| 30.12.2025 | 3,37 | 3,42 | 2,86 | 2,93 | -14,08% | 230.922,00 |
| 29.12.2025 | 3,86 | 3,92 | 3,38 | 3,41 | -13,01% | 222.331,00 |
| 26.12.2025 | 3,47 | 4,04 | 3,43 | 3,92 | 11,68% | 247.236,00 |
| 24.12.2025 | 3,32 | 3,70 | 3,32 | 3,51 | 4,46% | 133.122,00 |
| 23.12.2025 | 3,50 | 3,86 | 3,36 | 3,36 | -6,67% | 370.941,00 |
| 22.12.2025 | 3,67 | 4,30 | 3,60 | 3,60 | -4,76% | 574.788,00 |
| 19.12.2025 | 3,78 | 3,99 | 3,40 | 3,78 | -3,08% | 591.813,00 |
| 18.12.2025 | 4,60 | 4,90 | 3,62 | 3,90 | -41,62% | 2.813.886,00 |
| 17.12.2025 | 3,35 | 8,88 | 3,28 | 6,68 | 122,30% | 39.586.243,00 |
| 16.12.2025 | 3,13 | 3,35 | 2,74 | 3,01 | -15,05% | 8.454.030,00 |
| 15.12.2025 | 6,48 | 6,75 | 2,75 | 3,54 | -47,59% | 13.833.695,00 |
| 12.12.2025 | 6,89 | 7,00 | 6,50 | 6,75 | -0,74% | 607.133,00 |
| 11.12.2025 | 7,05 | 7,05 | 6,43 | 6,80 | -1,77% | 1.086.723,00 |
| 10.12.2025 | 7,50 | 7,60 | 6,73 | 6,92 | -9,18% | 987.745,00 |
| 09.12.2025 | 7,18 | 7,62 | 6,82 | 7,62 | 7,36% | 785.513,00 |
| 08.12.2025 | 6,87 | 7,23 | 6,63 | 7,10 | 2,16% | 738.804,00 |
| 05.12.2025 | 6,94 | 7,09 | 6,70 | 6,95 | 2,51% | 474.228,00 |
| 04.12.2025 | 6,75 | 7,20 | 6,57 | 6,78 | 1,57% | 1.558.821,00 |
| 03.12.2025 | 6,42 | 6,82 | 6,31 | 6,68 | 1,91% | 736.741,00 |
| 02.12.2025 | 6,75 | 6,75 | 6,32 | 6,55 | -1,87% | 626.053,00 |
| 01.12.2025 | 6,35 | 6,75 | 6,16 | 6,68 | 3,09% | 623.135,00 |
| 28.11.2025 | 6,30 | 6,72 | 6,30 | 6,48 | 3,02% | 404.884,00 |
| 26.11.2025 | 6,03 | 6,50 | 5,85 | 6,29 | 3,80% | 964.448,00 |
| 25.11.2025 | 6,50 | 6,73 | 5,88 | 6,06 | -7,77% | 2.096.081,00 |
| 24.11.2025 | 6,58 | 6,75 | 6,35 | 6,57 | 3,79% | 663.039,00 |
| 21.11.2025 | 7,07 | 7,07 | 6,33 | 6,33 | -7,16% | 1.023.741,00 |
| 20.11.2025 | 7,04 | 7,16 | 6,58 | 6,81 | -2,19% | 1.801.365,00 |
| 19.11.2025 | 7,38 | 7,65 | 6,88 | 6,97 | -8,95% | 1.749.739,00 |
| 18.11.2025 | 6,81 | 7,75 | 6,81 | 7,65 | 11,88% | 1.568.810,00 |
| 17.11.2025 | 7,30 | 7,68 | 6,71 | 6,84 | -8,83% | 1.235.232,00 |
| 14.11.2025 | 7,25 | 7,74 | 7,10 | 7,50 | 2,70% | 1.104.639,00 |
| 13.11.2025 | 8,12 | 8,12 | 7,25 | 7,30 | -10,40% | 1.258.223,00 |
| 12.11.2025 | 7,75 | 8,25 | 7,19 | 8,15 | 3,23% | 2.810.442,00 |
| 11.11.2025 | 8,71 | 8,75 | 7,78 | 7,90 | -8,52% | 863.799,00 |
| 10.11.2025 | 8,00 | 8,73 | 7,89 | 8,63 | 12,88% | 2.642.728,00 |
| 07.11.2025 | 7,50 | 7,89 | 6,92 | 7,65 | -3,20% | 2.112.555,00 |
| 06.11.2025 | 8,26 | 8,50 | 7,82 | 7,90 | -7,09% | 1.448.118,00 |
| 05.11.2025 | 8,66 | 9,00 | 7,63 | 8,50 | -1,73% | 5.154.705,00 |
| 04.11.2025 | 8,80 | 9,30 | 8,00 | 8,65 | -6,51% | 4.123.028,00 |
| 03.11.2025 | 10,25 | 10,25 | 9,17 | 9,25 | -4,86% | 3.647.408,00 |
| 31.10.2025 | 9,29 | 9,99 | 9,00 | 9,73 | 9,73% | 4.164.437,00 |
| 30.10.2025 | 8,33 | 9,81 | 8,25 | 8,86 | -8,94% | 9.648.379,00 |
| 29.10.2025 | 7,87 | 10,84 | 7,87 | 9,73 | 23,27% | 25.979.715,00 |
| 28.10.2025 | 7,64 | 8,00 | 7,47 | 7,90 | 1,54% | 1.755.079,00 |
| 27.10.2025 | 7,45 | 8,00 | 7,31 | 7,78 | 0,26% | 2.762.158,00 |
| 24.10.2025 | 7,71 | 8,49 | 7,33 | 7,76 | 1,21% | 4.645.811,00 |
| 23.10.2025 | 6,90 | 7,88 | 6,88 | 7,66 | 10,17% | 3.666.845,00 |
| 22.10.2025 | 6,84 | 7,25 | 6,78 | 6,96 | -7,24% | 5.906.342,00 |