4,410$
-11,80%
Echtzeit-Aktienkurs PAVmed Inc
Bid:
Ask:
Aktienkurse zur PAVmed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,00 | 5,19 | 3,85 | 4,41 | -11,80% | 204.728,00 |
| 17.06.2026 | 4,99 | 5,00 | 4,90 | 5,00 | 0,30% | 4.629,00 |
| 16.06.2026 | 4,82 | 5,00 | 4,80 | 4,99 | 1,94% | 12.273,00 |
| 15.06.2026 | 4,93 | 4,99 | 4,83 | 4,89 | -2,20% | 7.786,00 |
| 12.06.2026 | 4,76 | 5,00 | 4,76 | 5,00 | 0,42% | 17.092,00 |
| 11.06.2026 | 4,85 | 5,01 | 4,77 | 4,98 | -0,02% | 27.277,00 |
| 10.06.2026 | 4,72 | 5,14 | 4,50 | 4,98 | 6,41% | 18.567,00 |
| 09.06.2026 | 5,15 | 5,41 | 4,63 | 4,68 | -9,65% | 37.627,00 |
| 08.06.2026 | 5,71 | 6,50 | 5,10 | 5,18 | -4,95% | 50.034,00 |
| 05.06.2026 | 5,64 | 5,72 | 5,45 | 5,45 | 0,00% | 5.392,00 |
| 04.06.2026 | 5,88 | 5,88 | 5,45 | 5,45 | -6,60% | 10.081,00 |
| 03.06.2026 | 5,92 | 6,13 | 5,71 | 5,84 | -2,75% | 4.608,00 |
| 02.06.2026 | 6,15 | 6,21 | 5,73 | 6,00 | -2,44% | 14.014,00 |
| 01.06.2026 | 6,17 | 6,30 | 6,15 | 6,15 | -0,77% | 4.570,00 |
| 29.05.2026 | 6,34 | 6,34 | 6,19 | 6,20 | -1,15% | 10.789,00 |
| 28.05.2026 | 6,20 | 6,30 | 6,11 | 6,27 | -0,48% | 7.225,00 |
| 27.05.2026 | 6,13 | 6,37 | 6,13 | 6,30 | 2,61% | 3.341,00 |
| 26.05.2026 | 6,34 | 6,34 | 6,03 | 6,14 | -3,91% | 13.083,00 |
| 22.05.2026 | 6,20 | 6,41 | 6,11 | 6,39 | 0,08% | 6.475,00 |
| 21.05.2026 | 6,06 | 6,63 | 6,06 | 6,39 | 4,67% | 5.875,00 |
| 20.05.2026 | 6,29 | 6,47 | 6,00 | 6,10 | -4,69% | 9.801,00 |
| 19.05.2026 | 6,13 | 6,41 | 6,13 | 6,40 | 2,73% | 4.620,00 |
| 18.05.2026 | 6,33 | 6,53 | 6,17 | 6,23 | -2,50% | 8.024,00 |
| 15.05.2026 | 6,39 | 6,60 | 6,26 | 6,39 | -0,93% | 22.192,00 |
| 14.05.2026 | 6,39 | 6,60 | 6,38 | 6,45 | 2,22% | 12.601,00 |
| 13.05.2026 | 6,55 | 6,55 | 6,28 | 6,31 | -2,92% | 11.541,00 |
| 12.05.2026 | 6,70 | 6,70 | 6,26 | 6,50 | -3,70% | 9.987,00 |
| 11.05.2026 | 7,29 | 7,31 | 6,75 | 6,75 | -5,73% | 41.658,00 |
| 08.05.2026 | 7,12 | 7,37 | 7,07 | 7,16 | 0,28% | 24.186,00 |
| 07.05.2026 | 7,00 | 7,44 | 6,95 | 7,14 | 1,85% | 8.005,00 |
| 06.05.2026 | 7,82 | 7,86 | 7,01 | 7,01 | -12,92% | 18.518,00 |
| 05.05.2026 | 8,19 | 8,20 | 8,01 | 8,05 | -0,98% | 4.035,00 |
| 04.05.2026 | 8,36 | 8,42 | 8,13 | 8,13 | -3,21% | 8.168,00 |
| 01.05.2026 | 8,34 | 8,54 | 8,34 | 8,40 | 0,96% | 17.409,00 |
| 30.04.2026 | 8,54 | 8,70 | 8,32 | 8,32 | -3,26% | 32.779,00 |
| 29.04.2026 | 8,50 | 8,68 | 8,40 | 8,60 | -3,80% | 5.000,00 |
| 28.04.2026 | 8,62 | 8,94 | 8,39 | 8,94 | 6,43% | 33.140,00 |
| 27.04.2026 | 8,80 | 9,11 | 8,31 | 8,40 | -6,67% | 20.312,00 |
| 24.04.2026 | 9,10 | 9,20 | 9,00 | 9,00 | -1,85% | 14.246,00 |
| 23.04.2026 | 9,11 | 9,23 | 9,10 | 9,17 | -2,13% | 16.468,00 |
| 22.04.2026 | 9,34 | 9,38 | 9,15 | 9,37 | 2,46% | 8.102,00 |
| 21.04.2026 | 9,14 | 9,38 | 9,10 | 9,15 | -3,13% | 7.547,00 |
| 20.04.2026 | 9,10 | 9,47 | 9,10 | 9,44 | 2,39% | 14.022,00 |
| 17.04.2026 | 9,29 | 9,34 | 9,10 | 9,22 | -2,43% | 6.316,00 |
| 16.04.2026 | 9,40 | 9,55 | 9,10 | 9,45 | 1,29% | 8.364,00 |
| 15.04.2026 | 9,32 | 9,45 | 9,10 | 9,33 | 1,86% | 19.258,00 |
| 14.04.2026 | 9,67 | 9,67 | 9,10 | 9,16 | -1,29% | 9.445,00 |
| 13.04.2026 | 9,18 | 9,32 | 9,05 | 9,28 | 0,43% | 8.374,00 |
| 10.04.2026 | 9,52 | 9,75 | 9,24 | 9,24 | -5,18% | 7.528,00 |
| 09.04.2026 | 9,62 | 9,75 | 9,50 | 9,75 | -0,97% | 4.424,00 |
| 08.04.2026 | 9,75 | 9,84 | 9,55 | 9,84 | 2,23% | 7.103,00 |
| 07.04.2026 | 9,80 | 9,80 | 9,25 | 9,63 | -4,13% | 16.943,00 |
| 06.04.2026 | 9,79 | 10,15 | 9,79 | 10,04 | 1,93% | 11.561,00 |
| 02.04.2026 | 9,86 | 10,01 | 9,85 | 9,85 | -3,81% | 4.718,00 |
| 01.04.2026 | 10,14 | 10,24 | 9,66 | 10,24 | 3,43% | 10.939,00 |
| 31.03.2026 | 9,41 | 9,92 | 9,41 | 9,90 | 1,02% | 11.126,00 |
| 30.03.2026 | 8,79 | 9,85 | 8,70 | 9,80 | 13,03% | 38.569,00 |
| 27.03.2026 | 8,94 | 8,94 | 8,51 | 8,67 | -3,24% | 15.387,00 |
| 26.03.2026 | 9,68 | 9,68 | 8,88 | 8,96 | -3,66% | 19.009,00 |
| 25.03.2026 | 9,13 | 9,79 | 9,13 | 9,30 | 1,09% | 10.411,00 |
| 24.03.2026 | 9,65 | 9,80 | 9,08 | 9,20 | -4,96% | 20.629,00 |
| 23.03.2026 | 9,65 | 9,77 | 9,45 | 9,68 | -1,33% | 9.437,00 |
| 20.03.2026 | 9,70 | 9,81 | 9,43 | 9,81 | 1,24% | 14.136,00 |
| 19.03.2026 | 10,06 | 10,23 | 9,56 | 9,69 | -7,27% | 14.151,00 |
| 18.03.2026 | 10,20 | 10,45 | 9,96 | 10,45 | 0,58% | 14.131,00 |
| 17.03.2026 | 10,10 | 10,40 | 10,10 | 10,39 | 3,38% | 7.778,00 |
| 16.03.2026 | 10,15 | 10,39 | 9,82 | 10,05 | -1,47% | 14.032,00 |
| 13.03.2026 | 10,40 | 10,40 | 10,01 | 10,20 | -1,92% | 6.997,00 |
| 12.03.2026 | 10,53 | 10,74 | 10,26 | 10,40 | -3,17% | 32.038,00 |
| 11.03.2026 | 10,52 | 10,80 | 10,26 | 10,74 | 1,42% | 18.585,00 |
| 10.03.2026 | 10,01 | 10,65 | 10,01 | 10,59 | -0,38% | 8.850,00 |
| 09.03.2026 | 10,34 | 10,63 | 10,08 | 10,63 | 2,02% | 11.747,00 |
| 06.03.2026 | 10,01 | 10,98 | 10,00 | 10,42 | -0,76% | 27.822,00 |
| 05.03.2026 | 10,00 | 10,58 | 10,00 | 10,50 | -0,47% | 16.727,00 |
| 04.03.2026 | 9,99 | 10,63 | 9,75 | 10,55 | 4,98% | 40.351,00 |
| 03.03.2026 | 9,69 | 10,09 | 9,30 | 10,05 | -0,10% | 36.962,00 |
| 02.03.2026 | 9,80 | 10,09 | 9,66 | 10,06 | 0,87% | 8.233,00 |
| 27.02.2026 | 10,05 | 10,20 | 9,84 | 9,97 | -2,23% | 14.088,00 |
| 26.02.2026 | 10,37 | 10,70 | 9,91 | 10,20 | -1,73% | 52.027,00 |
| 25.02.2026 | 9,90 | 10,38 | 9,62 | 10,38 | 3,90% | 41.053,00 |
| 24.02.2026 | 9,10 | 10,00 | 8,85 | 9,99 | 10,26% | 14.548,00 |
| 23.02.2026 | 9,35 | 9,55 | 8,74 | 9,06 | -4,33% | 66.132,00 |
| 20.02.2026 | 9,09 | 9,56 | 8,73 | 9,47 | 2,49% | 64.171,00 |
| 19.02.2026 | 9,64 | 9,75 | 8,43 | 9,24 | -3,55% | 67.124,00 |
| 18.02.2026 | 9,83 | 9,94 | 9,03 | 9,58 | -3,91% | 135.344,00 |
| 17.02.2026 | 10,58 | 10,67 | 9,35 | 9,97 | -4,59% | 68.865,00 |
| 13.02.2026 | 10,30 | 10,56 | 9,21 | 10,45 | 3,06% | 71.651,00 |
| 12.02.2026 | 9,91 | 10,44 | 9,66 | 10,14 | -1,79% | 39.273,00 |
| 11.02.2026 | 10,50 | 10,97 | 9,73 | 10,33 | -5,62% | 105.805,00 |
| 10.02.2026 | 10,86 | 11,11 | 10,63 | 10,94 | 0,37% | 129.779,00 |
| 09.02.2026 | 10,58 | 11,34 | 10,24 | 10,90 | -1,09% | 40.733,00 |
| 06.02.2026 | 10,83 | 11,30 | 10,38 | 11,02 | 4,16% | 279.716,00 |
| 05.02.2026 | 9,95 | 10,90 | 9,91 | 10,58 | 3,22% | 87.763,00 |
| 04.02.2026 | 10,26 | 11,80 | 9,57 | 10,25 | 7,22% | 567.929,00 |
| 03.02.2026 | 8,70 | 9,78 | 8,40 | 9,56 | 2,25% | 290.646,00 |
| 02.02.2026 | 8,28 | 12,50 | 7,55 | 9,35 | 22,54% | 1.097.806,00 |
| 30.01.2026 | 7,55 | 8,33 | 7,51 | 7,63 | 0,46% | 97.949,00 |
| 29.01.2026 | 8,07 | 8,23 | 7,47 | 7,60 | -5,59% | 59.648,00 |
| 28.01.2026 | 8,59 | 8,91 | 7,91 | 8,05 | -6,99% | 84.707,00 |
| 27.01.2026 | 9,11 | 9,70 | 8,65 | 8,65 | -7,39% | 184.792,00 |