1,230$
-1,60%
Echtzeit-Aktienkurs PMV Pharmaceuticals
Bid:
Ask:
Aktienkurse zur PMV Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -1,59% | 8.578,00 |
| 08.07.2026 | 1,25 | 1,28 | 1,22 | 1,26 | 2,02% | 382.791,00 |
| 07.07.2026 | 1,23 | 1,28 | 1,21 | 1,24 | 2,49% | 170.542,00 |
| 06.07.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -1,23% | 169.026,00 |
| 02.07.2026 | 1,24 | 1,25 | 1,20 | 1,22 | -1,61% | 143.416,00 |
| 01.07.2026 | 1,34 | 1,34 | 1,20 | 1,24 | -6,77% | 253.823,00 |
| 30.06.2026 | 1,31 | 1,34 | 1,29 | 1,33 | 5,14% | 369.701,00 |
| 29.06.2026 | 1,19 | 1,30 | 1,19 | 1,27 | 6,30% | 542.851,00 |
| 26.06.2026 | 1,17 | 1,19 | 1,15 | 1,19 | 3,48% | 178.033,00 |
| 25.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,95% | 223.042,00 |
| 24.06.2026 | 1,19 | 1,27 | 1,17 | 1,19 | -2,07% | 465.376,00 |
| 23.06.2026 | 1,16 | 1,26 | 1,16 | 1,21 | 6,14% | 677.767,00 |
| 22.06.2026 | 1,12 | 1,18 | 1,09 | 1,14 | 0,88% | 498.289,00 |
| 18.06.2026 | 1,11 | 1,15 | 1,09 | 1,13 | 2,73% | 242.604,00 |
| 17.06.2026 | 1,09 | 1,14 | 1,06 | 1,10 | 2,80% | 200.352,00 |
| 16.06.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | 116.770,00 |
| 15.06.2026 | 1,11 | 1,13 | 1,05 | 1,06 | -4,50% | 197.897,00 |
| 12.06.2026 | 1,07 | 1,12 | 1,07 | 1,11 | 2,78% | 120.534,00 |
| 11.06.2026 | 1,06 | 1,08 | 1,04 | 1,08 | 1,41% | 368.449,00 |
| 10.06.2026 | 1,07 | 1,10 | 1,06 | 1,07 | 0,00% | 147.074,00 |
| 09.06.2026 | 1,09 | 1,12 | 1,04 | 1,07 | -2,29% | 226.515,00 |
| 08.06.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -2,68% | 185.265,00 |
| 05.06.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -5,49% | 319.642,00 |
| 04.06.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,72% | 114.917,00 |
| 03.06.2026 | 1,18 | 1,20 | 1,15 | 1,17 | -1,69% | 269.896,00 |
| 02.06.2026 | 1,24 | 1,29 | 1,18 | 1,19 | -3,27% | 422.161,00 |
| 01.06.2026 | 1,23 | 1,25 | 1,18 | 1,23 | 2,08% | 440.649,00 |
| 29.05.2026 | 1,20 | 1,21 | 1,17 | 1,20 | 0,84% | 409.935,00 |
| 28.05.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -1,00% | 478.132,00 |
| 27.05.2026 | 1,24 | 1,25 | 1,20 | 1,20 | -2,28% | 361.631,00 |
| 26.05.2026 | 1,27 | 1,31 | 1,22 | 1,23 | -2,38% | 248.588,00 |
| 22.05.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -1,56% | 163.288,00 |
| 21.05.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -2,29% | 204.565,00 |
| 20.05.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 0,00% | 87.722,00 |
| 19.05.2026 | 1,24 | 1,31 | 1,22 | 1,31 | 4,80% | 577.880,00 |
| 18.05.2026 | 1,31 | 1,34 | 1,24 | 1,25 | -3,10% | 252.665,00 |
| 15.05.2026 | 1,32 | 1,32 | 1,27 | 1,29 | -3,01% | 499.068,00 |
| 14.05.2026 | 1,31 | 1,38 | 1,23 | 1,33 | 2,70% | 553.512,00 |
| 13.05.2026 | 1,40 | 1,42 | 1,29 | 1,30 | -8,48% | 984.734,00 |
| 12.05.2026 | 1,45 | 1,52 | 1,39 | 1,42 | 1,43% | 1.437.456,00 |
| 11.05.2026 | 1,40 | 1,46 | 1,39 | 1,40 | -1,06% | 256.045,00 |
| 08.05.2026 | 1,41 | 1,44 | 1,39 | 1,41 | -2,08% | 274.968,00 |
| 07.05.2026 | 1,43 | 1,44 | 1,39 | 1,44 | -1,03% | 348.245,00 |
| 06.05.2026 | 1,39 | 1,46 | 1,39 | 1,46 | 6,20% | 211.206,00 |
| 05.05.2026 | 1,40 | 1,43 | 1,37 | 1,37 | -2,14% | 292.740,00 |
| 04.05.2026 | 1,40 | 1,41 | 1,37 | 1,40 | 0,72% | 314.618,00 |
| 01.05.2026 | 1,39 | 1,39 | 1,36 | 1,39 | -0,71% | 177.303,00 |
| 30.04.2026 | 1,41 | 1,41 | 1,38 | 1,40 | 0,72% | 95.536,00 |
| 29.04.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -2,11% | 196.403,00 |
| 28.04.2026 | 1,41 | 1,45 | 1,41 | 1,42 | -1,39% | 173.092,00 |
| 27.04.2026 | 1,45 | 1,49 | 1,43 | 1,44 | 0,00% | 410.614,00 |
| 24.04.2026 | 1,42 | 1,47 | 1,42 | 1,44 | 1,41% | 337.024,00 |
| 23.04.2026 | 1,47 | 1,47 | 1,41 | 1,42 | -4,38% | 484.776,00 |
| 22.04.2026 | 1,46 | 1,52 | 1,46 | 1,49 | 1,71% | 277.068,00 |
| 21.04.2026 | 1,44 | 1,51 | 1,44 | 1,46 | 2,10% | 338.321,00 |
| 20.04.2026 | 1,38 | 1,45 | 1,38 | 1,43 | 3,62% | 200.229,00 |
| 17.04.2026 | 1,38 | 1,44 | 1,38 | 1,38 | 0,73% | 493.859,00 |
| 16.04.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -2,84% | 845.389,00 |
| 15.04.2026 | 1,47 | 1,47 | 1,39 | 1,41 | -4,08% | 472.954,00 |
| 14.04.2026 | 1,38 | 1,49 | 1,35 | 1,47 | 8,89% | 1.294.079,00 |
| 13.04.2026 | 1,32 | 1,41 | 1,30 | 1,35 | 2,27% | 678.337,00 |
| 10.04.2026 | 1,32 | 1,33 | 1,29 | 1,32 | 0,00% | 260.468,00 |
| 09.04.2026 | 1,27 | 1,34 | 1,25 | 1,32 | 5,18% | 258.314,00 |
| 08.04.2026 | 1,33 | 1,33 | 1,25 | 1,26 | -2,71% | 318.279,00 |
| 07.04.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,77% | 381.605,00 |
| 06.04.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -2,99% | 424.793,00 |
| 02.04.2026 | 1,31 | 1,34 | 1,30 | 1,34 | 0,00% | 100.097,00 |
| 01.04.2026 | 1,25 | 1,38 | 1,24 | 1,34 | 8,06% | 516.228,00 |
| 31.03.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 2,06% | 245.348,00 |
| 30.03.2026 | 1,31 | 1,32 | 1,21 | 1,22 | -7,25% | 453.745,00 |
| 27.03.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -2,96% | 273.404,00 |
| 26.03.2026 | 1,37 | 1,41 | 1,34 | 1,35 | -1,46% | 971.499,00 |
| 25.03.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -1,44% | 406.999,00 |
| 24.03.2026 | 1,44 | 1,47 | 1,39 | 1,39 | -4,14% | 329.485,00 |
| 23.03.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -1,36% | 527.002,00 |
| 20.03.2026 | 1,47 | 1,51 | 1,46 | 1,47 | -1,67% | 283.951,00 |
| 19.03.2026 | 1,50 | 1,53 | 1,47 | 1,50 | 0,34% | 351.012,00 |
| 18.03.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -4,49% | 560.877,00 |
| 17.03.2026 | 1,57 | 1,60 | 1,56 | 1,56 | 0,00% | 170.960,00 |
| 16.03.2026 | 1,57 | 1,60 | 1,55 | 1,56 | 0,00% | 153.002,00 |
| 13.03.2026 | 1,57 | 1,60 | 1,54 | 1,56 | -1,27% | 512.027,00 |
| 12.03.2026 | 1,58 | 1,61 | 1,56 | 1,58 | -1,25% | 134.294,00 |
| 11.03.2026 | 1,60 | 1,64 | 1,56 | 1,60 | -1,23% | 418.131,00 |
| 10.03.2026 | 1,61 | 1,73 | 1,60 | 1,62 | -0,61% | 630.447,00 |
| 09.03.2026 | 1,65 | 1,69 | 1,55 | 1,63 | -0,61% | 892.736,00 |
| 06.03.2026 | 1,63 | 1,69 | 1,58 | 1,64 | 7,19% | 1.074.244,00 |
| 05.03.2026 | 1,51 | 1,57 | 1,48 | 1,53 | 2,00% | 631.088,00 |
| 04.03.2026 | 1,60 | 1,61 | 1,49 | 1,50 | -7,41% | 747.229,00 |
| 03.03.2026 | 1,76 | 1,76 | 1,50 | 1,62 | -10,00% | 1.170.867,00 |
| 02.03.2026 | 1,65 | 1,88 | 1,60 | 1,80 | 5,88% | 9.341.317,00 |
| 27.02.2026 | 1,39 | 1,71 | 1,30 | 1,70 | 24,09% | 3.776.759,00 |
| 26.02.2026 | 1,23 | 1,40 | 1,19 | 1,37 | 22,32% | 3.447.133,00 |
| 25.02.2026 | 1,06 | 1,15 | 1,06 | 1,12 | 5,66% | 196.457,00 |
| 24.02.2026 | 1,04 | 1,11 | 1,04 | 1,06 | 2,91% | 145.210,00 |
| 23.02.2026 | 1,05 | 1,07 | 1,02 | 1,03 | -0,96% | 127.569,00 |
| 20.02.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -1,89% | 118.433,00 |
| 19.02.2026 | 1,08 | 1,09 | 1,06 | 1,06 | -0,93% | 91.629,00 |
| 18.02.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 0,94% | 56.045,00 |
| 17.02.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -4,50% | 163.888,00 |
| 13.02.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 2,78% | 94.570,00 |