1,690$
7,64%
Echtzeit-Aktienkurs PDS Biotechnology Corp
Bid:
Ask:
Aktienkurse zur PDS Biotechnology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,58 | 1,76 | 1,58 | 1,69 | 7,64% | 911.859,00 |
| 05.06.2025 | 1,64 | 1,66 | 1,56 | 1,57 | -4,85% | 395.507,00 |
| 04.06.2025 | 1,53 | 1,68 | 1,53 | 1,65 | 7,84% | 821.772,00 |
| 03.06.2025 | 1,45 | 1,53 | 1,38 | 1,53 | 8,51% | 763.388,00 |
| 02.06.2025 | 1,43 | 1,54 | 1,40 | 1,41 | 1,81% | 879.253,00 |
| 30.05.2025 | 1,39 | 1,43 | 1,33 | 1,39 | -1,07% | 170.954,00 |
| 29.05.2025 | 1,39 | 1,47 | 1,38 | 1,40 | 2,19% | 368.936,00 |
| 28.05.2025 | 1,33 | 1,44 | 1,33 | 1,37 | -4,20% | 579.608,00 |
| 27.05.2025 | 1,57 | 1,58 | 1,42 | 1,43 | -9,49% | 942.225,00 |
| 23.05.2025 | 1,64 | 1,77 | 1,57 | 1,58 | 0,64% | 3.075.952,00 |
| 22.05.2025 | 1,60 | 1,63 | 1,55 | 1,57 | -0,63% | 539.312,00 |
| 21.05.2025 | 1,61 | 1,65 | 1,51 | 1,58 | -3,07% | 640.356,00 |
| 20.05.2025 | 1,50 | 1,66 | 1,48 | 1,63 | 11,64% | 1.404.429,00 |
| 19.05.2025 | 1,41 | 1,48 | 1,39 | 1,46 | 2,82% | 437.482,00 |
| 16.05.2025 | 1,37 | 1,45 | 1,36 | 1,42 | 5,19% | 523.675,00 |
| 15.05.2025 | 1,32 | 1,36 | 1,24 | 1,35 | 3,05% | 210.073,00 |
| 14.05.2025 | 1,32 | 1,37 | 1,29 | 1,31 | 3,15% | 241.036,00 |
| 13.05.2025 | 1,31 | 1,31 | 1,21 | 1,27 | -1,55% | 428.300,00 |
| 12.05.2025 | 1,25 | 1,35 | 1,25 | 1,29 | 7,50% | 323.114,00 |
| 09.05.2025 | 1,25 | 1,25 | 1,19 | 1,20 | -1,64% | 63.827,00 |
| 08.05.2025 | 1,16 | 1,27 | 1,16 | 1,22 | 5,17% | 258.838,00 |
| 07.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -2,52% | 131.898,00 |
| 06.05.2025 | 1,30 | 1,32 | 1,17 | 1,19 | -9,16% | 309.745,00 |
| 05.05.2025 | 1,39 | 1,39 | 1,29 | 1,31 | -5,07% | 100.543,00 |
| 02.05.2025 | 1,36 | 1,40 | 1,31 | 1,38 | 3,76% | 288.700,00 |
| 01.05.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -3,90% | 87.866,00 |
| 30.04.2025 | 1,24 | 1,39 | 1,20 | 1,38 | 9,84% | 276.938,00 |
| 29.04.2025 | 1,24 | 1,29 | 1,22 | 1,26 | 1,61% | 102.488,00 |
| 28.04.2025 | 1,23 | 1,29 | 1,21 | 1,24 | -0,80% | 184.961,00 |
| 25.04.2025 | 1,29 | 1,34 | 1,24 | 1,25 | -5,30% | 177.365,00 |
| 24.04.2025 | 1,23 | 1,33 | 1,22 | 1,32 | 7,32% | 263.121,00 |
| 23.04.2025 | 1,18 | 1,27 | 1,17 | 1,23 | 6,96% | 352.354,00 |
| 22.04.2025 | 1,09 | 1,16 | 1,07 | 1,15 | 6,48% | 172.292,00 |
| 21.04.2025 | 1,07 | 1,14 | 1,06 | 1,08 | 0,00% | 236.275,00 |
| 17.04.2025 | 1,05 | 1,11 | 1,03 | 1,08 | 3,85% | 131.526,00 |
| 16.04.2025 | 1,11 | 1,11 | 1,00 | 1,04 | -6,31% | 138.196,00 |
| 15.04.2025 | 1,06 | 1,15 | 1,06 | 1,11 | 2,78% | 220.163,00 |
| 14.04.2025 | 1,04 | 1,17 | 1,03 | 1,08 | 4,85% | 416.927,00 |
| 11.04.2025 | 0,96 | 1,03 | 0,91 | 1,03 | 6,19% | 135.907,00 |
| 10.04.2025 | 0,97 | 0,99 | 0,91 | 0,97 | -2,02% | 168.647,00 |
| 09.04.2025 | 0,92 | 1,04 | 0,86 | 0,99 | 5,54% | 415.506,00 |
| 08.04.2025 | 1,00 | 1,02 | 0,92 | 0,94 | -3,30% | 206.509,00 |
| 07.04.2025 | 0,90 | 0,99 | 0,85 | 0,97 | 2,11% | 363.338,00 |
| 04.04.2025 | 1,01 | 1,02 | 0,91 | 0,95 | -9,52% | 501.612,00 |
| 03.04.2025 | 1,07 | 1,12 | 1,05 | 1,05 | -9,09% | 289.318,00 |
| 02.04.2025 | 1,08 | 1,16 | 1,05 | 1,16 | 6,94% | 250.807,00 |
| 01.04.2025 | 1,17 | 1,18 | 1,08 | 1,08 | -8,47% | 483.454,00 |
| 31.03.2025 | 1,26 | 1,27 | 1,16 | 1,18 | -6,35% | 322.239,00 |
| 28.03.2025 | 1,18 | 1,29 | 1,18 | 1,26 | 0,80% | 220.301,00 |
| 27.03.2025 | 1,27 | 1,30 | 1,20 | 1,25 | 0,81% | 252.152,00 |
| 26.03.2025 | 1,33 | 1,34 | 1,19 | 1,24 | -6,06% | 530.451,00 |
| 25.03.2025 | 1,35 | 1,36 | 1,29 | 1,32 | -3,65% | 148.884,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,33 | 1,37 | 0,37% | 213.573,00 |
| 21.03.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 0,37% | 172.690,00 |
| 20.03.2025 | 1,34 | 1,38 | 1,30 | 1,36 | 0,74% | 172.524,00 |
| 19.03.2025 | 1,41 | 1,42 | 1,33 | 1,35 | -2,88% | 463.264,00 |
| 18.03.2025 | 1,32 | 1,43 | 1,28 | 1,39 | 3,73% | 386.112,00 |
| 17.03.2025 | 1,24 | 1,38 | 1,21 | 1,34 | 8,77% | 448.196,00 |
| 14.03.2025 | 1,23 | 1,26 | 1,20 | 1,23 | -2,22% | 292.498,00 |
| 13.03.2025 | 1,22 | 1,31 | 1,19 | 1,26 | 5,88% | 782.160,00 |
| 12.03.2025 | 1,23 | 1,23 | 1,17 | 1,19 | -1,65% | 225.072,00 |
| 11.03.2025 | 1,20 | 1,25 | 1,16 | 1,21 | 0,83% | 351.802,00 |
| 10.03.2025 | 1,19 | 1,26 | 1,17 | 1,20 | -3,23% | 568.314,00 |
| 07.03.2025 | 1,43 | 1,49 | 1,22 | 1,24 | -7,46% | 9.292.759,00 |
| 06.03.2025 | 1,28 | 1,37 | 1,27 | 1,34 | 1,90% | 225.100,00 |
| 05.03.2025 | 1,31 | 1,37 | 1,25 | 1,32 | 1,94% | 286.818,00 |
| 04.03.2025 | 1,20 | 1,29 | 1,13 | 1,29 | 6,61% | 390.850,00 |
| 03.03.2025 | 1,26 | 1,29 | 1,16 | 1,21 | -8,68% | 612.069,00 |
| 28.02.2025 | 1,37 | 1,43 | 1,30 | 1,33 | -2,57% | 496.087,00 |
| 27.02.2025 | 1,55 | 2,20 | 1,34 | 1,36 | -11,69% | 6.152.732,00 |
| 26.02.2025 | 1,20 | 1,76 | 1,20 | 1,54 | 21,74% | 5.029.628,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,22 | 1,27 | 0,00% | 208.166,00 |
| 24.02.2025 | 1,36 | 1,39 | 1,20 | 1,27 | -5,60% | 1.129.987,00 |
| 21.02.2025 | 1,45 | 1,48 | 1,34 | 1,34 | -5,63% | 180.455,00 |
| 20.02.2025 | 1,45 | 1,56 | 1,39 | 1,42 | -2,07% | 119.736,00 |
| 19.02.2025 | 1,44 | 1,54 | 1,42 | 1,45 | 2,11% | 193.370,00 |
| 18.02.2025 | 1,58 | 1,59 | 1,41 | 1,42 | -8,97% | 172.947,00 |
| 14.02.2025 | 1,51 | 1,59 | 1,45 | 1,56 | 4,00% | 224.678,00 |
| 13.02.2025 | 1,30 | 1,54 | 1,30 | 1,50 | 17,19% | 837.568,00 |
| 12.02.2025 | 1,38 | 1,40 | 1,25 | 1,28 | -9,22% | 572.834,00 |
| 11.02.2025 | 1,41 | 1,41 | 1,31 | 1,41 | -2,76% | 342.157,00 |
| 10.02.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -0,68% | 189.734,00 |
| 07.02.2025 | 1,59 | 1,59 | 1,42 | 1,46 | -5,81% | 255.276,00 |
| 06.02.2025 | 1,60 | 1,65 | 1,50 | 1,55 | -3,13% | 121.957,00 |
| 05.02.2025 | 1,61 | 1,65 | 1,59 | 1,60 | 0,00% | 204.725,00 |
| 04.02.2025 | 1,60 | 1,67 | 1,54 | 1,60 | 0,63% | 146.974,00 |
| 03.02.2025 | 1,58 | 1,63 | 1,53 | 1,59 | -3,05% | 226.989,00 |
| 31.01.2025 | 1,65 | 1,73 | 1,52 | 1,64 | -1,20% | 304.485,00 |
| 30.01.2025 | 1,55 | 1,72 | 1,55 | 1,66 | 9,21% | 210.477,00 |
| 29.01.2025 | 1,50 | 1,53 | 1,46 | 1,52 | 1,33% | 94.938,00 |
| 28.01.2025 | 1,44 | 1,52 | 1,44 | 1,50 | 3,45% | 85.602,00 |
| 27.01.2025 | 1,53 | 1,58 | 1,41 | 1,45 | -6,45% | 149.909,00 |
| 24.01.2025 | 1,51 | 1,62 | 1,49 | 1,55 | 2,65% | 93.357,00 |
| 23.01.2025 | 1,64 | 1,64 | 1,48 | 1,51 | -10,12% | 269.795,00 |
| 22.01.2025 | 1,48 | 1,73 | 1,45 | 1,68 | 12,75% | 518.361,00 |
| 21.01.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 2,76% | 78.165,00 |
| 17.01.2025 | 1,46 | 1,52 | 1,41 | 1,45 | 1,40% | 120.384,00 |
| 16.01.2025 | 1,45 | 1,50 | 1,37 | 1,43 | -1,38% | 107.632,00 |
| 15.01.2025 | 1,41 | 1,50 | 1,40 | 1,45 | 4,32% | 134.054,00 |
| 14.01.2025 | 1,45 | 1,48 | 1,35 | 1,39 | -2,11% | 162.509,00 |