1,400$
11,55%
Echtzeit-Aktienkurs PMV Pharmaceuticals
Bid:
Ask:
Aktienkurse zur PMV Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,26 | 1,41 | 1,26 | 1,39 | 11,20% | 347.584,00 |
| 19.10.2026 | 1,21 | 1,29 | 1,21 | 1,25 | 3,31% | 195.927,00 |
| 16.10.2026 | 1,28 | 1,30 | 1,20 | 1,21 | -6,20% | 357.647,00 |
| 15.10.2026 | 1,26 | 1,33 | 1,24 | 1,29 | 4,03% | 376.586,00 |
| 14.10.2026 | 1,33 | 1,37 | 1,23 | 1,24 | -8,15% | 525.702,00 |
| 13.10.2026 | 1,40 | 1,47 | 1,32 | 1,35 | -3,64% | 541.254,00 |
| 12.10.2026 | 1,55 | 1,55 | 1,40 | 1,40 | -7,83% | 398.562,00 |
| 09.10.2026 | 1,49 | 1,61 | 1,48 | 1,52 | 2,36% | 891.743,00 |
| 08.10.2026 | 1,51 | 1,54 | 1,46 | 1,49 | -1,00% | 461.394,00 |
| 07.10.2026 | 1,59 | 1,60 | 1,48 | 1,50 | -7,35% | 607.438,00 |
| 06.10.2026 | 1,78 | 1,81 | 1,59 | 1,62 | -8,53% | 616.097,00 |
| 05.10.2026 | 1,80 | 1,84 | 1,70 | 1,77 | -1,12% | 1.185.454,00 |
| 02.10.2026 | 1,75 | 1,87 | 1,68 | 1,79 | 2,29% | 3.735.853,00 |
| 01.10.2026 | 1,68 | 1,91 | 1,63 | 1,75 | 4,79% | 1.647.044,00 |
| 30.09.2026 | 1,44 | 1,73 | 1,44 | 1,67 | 15,17% | 3.121.778,00 |
| 29.09.2026 | 1,37 | 1,45 | 1,36 | 1,45 | 6,62% | 550.858,00 |
| 28.09.2026 | 1,34 | 1,39 | 1,30 | 1,36 | 2,26% | 336.102,00 |
| 25.09.2026 | 1,32 | 1,38 | 1,29 | 1,33 | -0,37% | 271.150,00 |
| 24.09.2026 | 1,36 | 1,40 | 1,28 | 1,34 | -3,26% | 486.332,00 |
| 23.09.2026 | 1,51 | 1,52 | 1,37 | 1,38 | -8,91% | 569.186,00 |
| 22.09.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 2,36% | 316.915,00 |
| 21.09.2026 | 1,50 | 1,51 | 1,45 | 1,48 | -1,33% | 329.929,00 |
| 18.09.2026 | 1,46 | 1,52 | 1,43 | 1,50 | 3,09% | 1.184.855,00 |
| 17.09.2026 | 1,43 | 1,50 | 1,42 | 1,46 | 1,75% | 430.453,00 |
| 16.09.2026 | 1,37 | 1,51 | 1,37 | 1,43 | 5,93% | 1.020.700,00 |
| 15.09.2026 | 1,45 | 1,45 | 1,35 | 1,35 | -7,53% | 705.415,00 |
| 14.09.2026 | 1,42 | 1,50 | 1,38 | 1,46 | 4,29% | 1.109.775,00 |
| 11.09.2026 | 1,45 | 1,51 | 1,40 | 1,40 | -3,45% | 539.350,00 |
| 10.09.2026 | 1,34 | 1,45 | 1,34 | 1,45 | 5,84% | 673.562,00 |
| 09.09.2026 | 1,34 | 1,39 | 1,34 | 1,37 | 2,24% | 418.961,00 |
| 08.09.2026 | 1,31 | 1,38 | 1,29 | 1,34 | 3,88% | 1.163.290,00 |
| 04.09.2026 | 1,24 | 1,35 | 1,24 | 1,29 | 4,88% | 529.983,00 |
| 03.09.2026 | 1,26 | 1,29 | 1,20 | 1,23 | -2,38% | 576.304,00 |
| 02.09.2026 | 1,26 | 1,29 | 1,24 | 1,26 | -1,18% | 704.362,00 |
| 01.09.2026 | 1,15 | 1,31 | 1,12 | 1,28 | 5,37% | 6.781.091,00 |
| 31.08.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -0,82% | 624.294,00 |
| 28.08.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -1,61% | 90.896,00 |
| 27.08.2026 | 1,30 | 1,31 | 1,22 | 1,24 | -4,62% | 197.484,00 |
| 26.08.2026 | 1,30 | 1,32 | 1,30 | 1,30 | -0,38% | 94.453,00 |
| 25.08.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,38% | 211.662,00 |
| 24.08.2026 | 1,34 | 1,36 | 1,30 | 1,30 | -2,26% | 168.326,00 |
| 21.08.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 1,92% | 131.308,00 |
| 20.08.2026 | 1,29 | 1,35 | 1,27 | 1,31 | 1,95% | 458.088,00 |
| 19.08.2026 | 1,26 | 1,28 | 1,24 | 1,28 | 3,23% | 183.741,00 |
| 18.08.2026 | 1,22 | 1,27 | 1,22 | 1,24 | -0,80% | 104.781,00 |
| 17.08.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -0,79% | 241.639,00 |
| 14.08.2026 | 1,23 | 1,29 | 1,22 | 1,26 | 4,13% | 189.816,00 |
| 13.08.2026 | 1,29 | 1,29 | 1,21 | 1,21 | -3,20% | 81.230,00 |
| 12.08.2026 | 1,30 | 1,33 | 1,25 | 1,25 | -3,85% | 207.673,00 |
| 11.08.2026 | 1,22 | 1,33 | 1,22 | 1,30 | 5,69% | 314.866,00 |
| 10.08.2026 | 1,19 | 1,24 | 1,16 | 1,23 | 3,36% | 134.939,00 |
| 07.08.2026 | 1,18 | 1,21 | 1,16 | 1,19 | 1,71% | 118.449,00 |
| 06.08.2026 | 1,17 | 1,20 | 1,15 | 1,17 | -0,43% | 124.184,00 |
| 05.08.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,43% | 137.648,00 |
| 04.08.2026 | 1,14 | 1,18 | 1,10 | 1,17 | 3,54% | 410.245,00 |
| 03.08.2026 | 1,11 | 1,17 | 1,04 | 1,13 | 1,80% | 2.105.489,00 |
| 31.07.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,33% | 111.551,00 |
| 30.07.2026 | 1,06 | 1,14 | 1,05 | 1,13 | 5,14% | 475.924,00 |
| 29.07.2026 | 1,12 | 1,12 | 1,06 | 1,07 | -2,73% | 374.856,00 |
| 28.07.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -6,78% | 471.972,00 |
| 27.07.2026 | 1,24 | 1,28 | 1,17 | 1,18 | -4,84% | 225.037,00 |
| 24.07.2026 | 1,34 | 1,35 | 1,23 | 1,24 | -7,12% | 132.018,00 |
| 23.07.2026 | 1,31 | 1,40 | 1,31 | 1,34 | -0,37% | 249.438,00 |
| 22.07.2026 | 1,30 | 1,36 | 1,29 | 1,34 | 1,90% | 97.468,00 |
| 21.07.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 2,73% | 74.245,00 |
| 20.07.2026 | 1,32 | 1,33 | 1,27 | 1,28 | -4,48% | 127.680,00 |
| 17.07.2026 | 1,29 | 1,39 | 1,28 | 1,34 | 3,47% | 167.165,00 |
| 16.07.2026 | 1,40 | 1,40 | 1,26 | 1,30 | -7,83% | 217.449,00 |
| 15.07.2026 | 1,42 | 1,45 | 1,36 | 1,41 | -1,61% | 471.576,00 |
| 14.07.2026 | 1,28 | 1,44 | 1,28 | 1,43 | 11,13% | 1.116.755,00 |
| 13.07.2026 | 1,24 | 1,35 | 1,24 | 1,29 | 3,63% | 885.996,00 |
| 10.07.2026 | 1,23 | 1,27 | 1,20 | 1,24 | 0,81% | 171.966,00 |
| 09.07.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -2,38% | 105.418,00 |
| 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 |