1,488€
6,78%
Echtzeit-Aktienkurs PDS Biotechnology Corp.
Bid:
Ask:
Aktienkurse zur PDS Biotechnology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,39 | 1,52 | 1,39 | 1,51 | 8,18% | 8.074,00 |
| 05.06.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,52% | 4.259,00 |
| 04.06.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 12,17% | 480,00 |
| 03.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -6,05% | 500,00 |
| 02.06.2025 | 1,21 | 1,36 | 1,21 | 1,36 | 13,00% | 3.284,00 |
| 30.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,69% | 1.000,00 |
| 29.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 4,47% | 6.320,00 |
| 28.05.2025 | 1,24 | 1,25 | 1,17 | 1,23 | -3,15% | 13.781,00 |
| 27.05.2025 | 1,42 | 1,42 | 1,24 | 1,27 | -11,49% | 4.960,00 |
| 26.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,65% | 150,00 |
| 23.05.2025 | 1,73 | 1,73 | 1,48 | 1,52 | 5,77% | 9.702,00 |
| 22.05.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 2,71% | 1.120,00 |
| 21.05.2025 | 1,45 | 1,46 | 1,40 | 1,40 | -3,11% | 1.400,00 |
| 20.05.2025 | 1,32 | 1,45 | 1,32 | 1,45 | 18,04% | 11.000,00 |
| 19.05.2025 | 1,28 | 1,33 | 1,23 | 1,23 | -6,70% | 5.935,00 |
| 16.05.2025 | 1,23 | 1,31 | 1,20 | 1,31 | 5,12% | 18.908,00 |
| 15.05.2025 | 1,18 | 1,25 | 1,16 | 1,25 | 4,87% | 11.709,00 |
| 14.05.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 7,88% | 3.142,00 |
| 13.05.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -3,33% | 3.661,00 |
| 12.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 7,53% | 17.010,00 |
| 09.05.2025 | 1,09 | 1,11 | 1,06 | 1,06 | -2,66% | - |
| 08.05.2025 | 1,03 | 1,11 | 0,99 | 1,09 | 4,60% | - |
| 07.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,14% | 100,00 |
| 06.05.2025 | 1,15 | 1,16 | 1,03 | 1,04 | -14,21% | - |
| 05.05.2025 | 1,18 | 1,21 | 1,18 | 1,21 | -0,90% | 2.287,00 |
| 02.05.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 12,49% | 16.000,00 |
| 30.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,02% | 138,00 |
| 29.04.2025 | 1,09 | 1,13 | 1,08 | 1,11 | 1,97% | - |
| 28.04.2025 | 1,09 | 1,13 | 1,06 | 1,09 | -6,68% | - |
| 25.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,60% | 128,00 |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 6,42% | 500,00 |
| 23.04.2025 | 1,02 | 1,12 | 1,02 | 1,09 | 7,86% | - |
| 22.04.2025 | 0,93 | 1,01 | 0,93 | 1,01 | 6,03% | - |
| 17.04.2025 | 0,92 | 0,97 | 0,90 | 0,95 | 3,95% | - |
| 16.04.2025 | 0,97 | 0,98 | 0,90 | 0,92 | -7,16% | - |
| 15.04.2025 | 0,95 | 1,02 | 0,95 | 0,99 | 2,65% | - |
| 14.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 7,06% | 1.500,00 |
| 11.04.2025 | 0,86 | 0,90 | 0,81 | 0,90 | 4,11% | - |
| 10.04.2025 | 0,91 | 0,91 | 0,81 | 0,86 | -8,96% | - |
| 09.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 10,96% | 1.010,00 |
| 08.04.2025 | 0,89 | 0,93 | 0,83 | 0,86 | -2,90% | - |
| 07.04.2025 | 0,84 | 0,91 | 0,80 | 0,88 | -5,70% | - |
| 04.04.2025 | 0,94 | 0,94 | 0,93 | 0,93 | -3,71% | 1.242,00 |
| 03.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,02% | 500,00 |
| 02.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,94% | 500,00 |
| 01.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -8,44% | 500,00 |
| 31.03.2025 | 1,16 | 1,17 | 1,08 | 1,11 | -5,43% | - |
| 28.03.2025 | 1,16 | 1,19 | 1,09 | 1,18 | -0,67% | - |
| 27.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,24% | 113,00 |
| 26.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -7,47% | 8.000,00 |
| 25.03.2025 | 1,26 | 1,27 | 1,20 | 1,22 | -3,64% | - |
| 24.03.2025 | 1,27 | 1,30 | 1,20 | 1,26 | 0,20% | - |
| 21.03.2025 | 1,25 | 1,27 | 1,22 | 1,26 | 1,82% | - |
| 20.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,36% | 81,00 |
| 19.03.2025 | 1,26 | 1,30 | 1,23 | 1,24 | -3,00% | - |
| 18.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,87% | 200,00 |
| 17.03.2025 | 1,14 | 1,26 | 1,11 | 1,22 | 7,28% | - |
| 14.03.2025 | 1,16 | 1,17 | 1,11 | 1,14 | 1,65% | - |
| 13.03.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 1,17% | 7.980,00 |
| 12.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | 1.000,00 |
| 11.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,12% | 26.678,00 |
| 10.03.2025 | 1,14 | 1,16 | 1,05 | 1,11 | -5,08% | - |
| 07.03.2025 | 1,23 | 1,55 | 1,17 | 1,17 | -4,87% | 5.150,00 |
| 06.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,11% | 13.767,00 |
| 05.03.2025 | 1,22 | 1,27 | 1,17 | 1,22 | 2,18% | - |
| 04.03.2025 | 1,16 | 1,20 | 1,08 | 1,19 | -3,91% | - |
| 03.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,12% | 1.000,00 |
| 28.02.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 19,05% | 6.500,00 |
| 27.02.2025 | 1,49 | 1,49 | 1,08 | 1,08 | -28,27% | 4.327,00 |
| 26.02.2025 | 1,18 | 1,62 | 1,18 | 1,50 | 23,56% | 17.634,00 |
| 25.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,04% | 2.403,00 |
| 24.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,12% | 750,00 |
| 21.02.2025 | 1,35 | 1,40 | 1,29 | 1,29 | -3,59% | - |
| 20.02.2025 | 1,39 | 1,45 | 1,33 | 1,34 | -2,01% | - |
| 19.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,65% | 500,00 |
| 18.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -7,84% | 400,00 |
| 17.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 14.02.2025 | 1,44 | 1,51 | 1,39 | 1,49 | 3,41% | - |
| 13.02.2025 | 1,23 | 1,47 | 1,23 | 1,44 | 15,78% | - |
| 12.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,52% | 300,00 |
| 11.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,52% | 1.086,00 |
| 10.02.2025 | 1,42 | 1,45 | 1,39 | 1,39 | -0,85% | - |
| 07.02.2025 | 1,49 | 1,52 | 1,38 | 1,40 | -5,52% | - |
| 06.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,05% | 600,00 |
| 05.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,22% | 250,00 |
| 04.02.2025 | 1,54 | 1,61 | 1,49 | 1,53 | -1,19% | - |
| 03.02.2025 | 1,58 | 1,59 | 1,49 | 1,55 | -2,02% | - |
| 31.01.2025 | 1,60 | 1,65 | 1,48 | 1,58 | -1,16% | - |
| 30.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 9,97% | 64,00 |
| 29.01.2025 | 1,44 | 1,47 | 1,40 | 1,46 | 4,15% | - |
| 28.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,08% | 2.147,00 |
| 27.01.2025 | 1,47 | 1,50 | 1,35 | 1,37 | -6,78% | - |
| 24.01.2025 | 1,44 | 1,54 | 1,42 | 1,47 | -0,37% | - |
| 23.01.2025 | 1,61 | 1,62 | 1,42 | 1,47 | -9,49% | - |
| 22.01.2025 | 1,43 | 1,66 | 1,40 | 1,63 | 11,74% | - |
| 21.01.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 4,33% | 1.521,00 |
| 20.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,38% | - |
| 17.01.2025 | 1,39 | 1,46 | 1,37 | 1,42 | 3,21% | - |
| 16.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,24% | 30,00 |
| 15.01.2025 | 1,35 | 1,44 | 1,35 | 1,40 | 4,39% | - |