11,850$
-2,71%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 11,98 | 12,27 | 11,50 | 11,85 | -2,71% | 1.195.114,00 |
| 29.08.2025 | 12,46 | 12,46 | 11,78 | 12,18 | -1,46% | 601.073,00 |
| 28.08.2025 | 12,43 | 12,55 | 12,15 | 12,36 | -0,64% | 628.192,00 |
| 27.08.2025 | 12,83 | 12,96 | 12,01 | 12,44 | -1,11% | 952.507,00 |
| 26.08.2025 | 11,50 | 12,67 | 11,42 | 12,58 | 8,73% | 1.560.487,00 |
| 25.08.2025 | 11,98 | 11,99 | 11,50 | 11,57 | -2,85% | 1.016.939,00 |
| 22.08.2025 | 11,00 | 12,16 | 10,96 | 11,91 | 8,77% | 1.992.805,00 |
| 21.08.2025 | 10,69 | 11,20 | 10,52 | 10,95 | 3,01% | 1.119.389,00 |
| 20.08.2025 | 10,38 | 10,79 | 10,13 | 10,63 | 2,41% | 914.734,00 |
| 19.08.2025 | 10,05 | 10,40 | 9,82 | 10,38 | 2,77% | 862.759,00 |
| 18.08.2025 | 10,44 | 10,50 | 10,07 | 10,10 | -1,37% | 689.447,00 |
| 15.08.2025 | 10,56 | 10,85 | 10,14 | 10,24 | -2,20% | 844.139,00 |
| 14.08.2025 | 10,35 | 11,00 | 10,35 | 10,47 | -0,10% | 882.176,00 |
| 13.08.2025 | 10,59 | 11,19 | 10,39 | 10,48 | 0,96% | 1.184.031,00 |
| 12.08.2025 | 10,36 | 10,76 | 10,08 | 10,38 | 0,78% | 1.041.658,00 |
| 11.08.2025 | 9,63 | 10,47 | 9,53 | 10,30 | 5,75% | 1.581.577,00 |
| 08.08.2025 | 9,59 | 9,98 | 9,34 | 9,74 | 3,62% | 1.374.242,00 |
| 07.08.2025 | 9,21 | 10,09 | 9,15 | 9,40 | 8,29% | 2.193.308,00 |
| 06.08.2025 | 8,44 | 8,72 | 8,03 | 8,68 | 3,58% | 1.152.038,00 |
| 05.08.2025 | 8,69 | 8,71 | 8,33 | 8,38 | -3,01% | 532.962,00 |
| 04.08.2025 | 8,37 | 8,78 | 8,30 | 8,64 | 3,54% | 767.381,00 |
| 01.08.2025 | 8,40 | 8,50 | 8,18 | 8,35 | -2,28% | 501.408,00 |
| 31.07.2025 | 8,63 | 9,23 | 8,49 | 8,54 | -1,95% | 669.641,00 |
| 30.07.2025 | 8,62 | 9,13 | 8,57 | 8,71 | 1,04% | 628.453,00 |
| 29.07.2025 | 8,80 | 8,98 | 8,58 | 8,62 | -2,05% | 824.396,00 |
| 28.07.2025 | 9,63 | 10,03 | 8,80 | 8,80 | -8,62% | 1.049.920,00 |
| 25.07.2025 | 9,00 | 9,71 | 8,83 | 9,63 | 6,41% | 1.660.769,00 |
| 24.07.2025 | 8,47 | 9,16 | 8,27 | 9,05 | 5,60% | 1.020.591,00 |
| 23.07.2025 | 8,05 | 8,72 | 7,85 | 8,57 | 8,48% | 888.327,00 |
| 22.07.2025 | 7,83 | 7,90 | 7,61 | 7,90 | 0,89% | 589.424,00 |
| 21.07.2025 | 8,01 | 8,19 | 7,75 | 7,83 | -1,51% | 666.498,00 |
| 18.07.2025 | 8,47 | 8,54 | 7,91 | 7,95 | -4,45% | 1.007.837,00 |
| 17.07.2025 | 8,33 | 8,65 | 8,07 | 8,32 | -0,12% | 860.624,00 |
| 16.07.2025 | 8,54 | 8,65 | 8,13 | 8,33 | -2,46% | 916.303,00 |
| 15.07.2025 | 9,04 | 9,14 | 8,30 | 8,54 | -5,74% | 882.036,00 |
| 14.07.2025 | 9,09 | 9,34 | 8,81 | 9,06 | -1,31% | 542.339,00 |
| 11.07.2025 | 9,58 | 9,70 | 9,18 | 9,18 | -5,26% | 763.209,00 |
| 10.07.2025 | 9,35 | 9,76 | 9,21 | 9,69 | 3,42% | 619.036,00 |
| 09.07.2025 | 9,18 | 9,57 | 8,91 | 9,37 | 3,88% | 788.545,00 |
| 08.07.2025 | 8,66 | 9,19 | 8,63 | 9,02 | 4,16% | 737.110,00 |
| 07.07.2025 | 8,92 | 8,92 | 8,19 | 8,66 | -2,91% | 1.321.387,00 |
| 03.07.2025 | 8,81 | 9,00 | 8,50 | 8,92 | 0,11% | 499.121,00 |
| 02.07.2025 | 8,79 | 9,25 | 8,78 | 8,91 | 0,68% | 1.143.670,00 |
| 01.07.2025 | 9,48 | 9,51 | 8,72 | 8,85 | -7,72% | 1.450.362,00 |
| 30.06.2025 | 9,72 | 9,93 | 9,44 | 9,59 | -1,44% | 1.401.936,00 |
| 27.06.2025 | 9,66 | 10,13 | 9,48 | 9,73 | 1,88% | 1.154.350,00 |
| 26.06.2025 | 9,58 | 9,73 | 9,25 | 9,55 | -0,31% | 974.851,00 |
| 25.06.2025 | 9,67 | 9,89 | 9,35 | 9,58 | -1,84% | 718.407,00 |
| 24.06.2025 | 9,59 | 10,11 | 9,32 | 9,76 | 3,06% | 1.265.362,00 |
| 23.06.2025 | 10,50 | 10,59 | 8,86 | 9,47 | -9,12% | 3.413.247,00 |
| 20.06.2025 | 11,02 | 11,21 | 10,02 | 10,42 | -4,40% | 1.810.020,00 |
| 18.06.2025 | 10,58 | 11,08 | 10,40 | 10,90 | 3,81% | 2.610.800,00 |
| 17.06.2025 | 10,50 | 10,87 | 10,19 | 10,50 | -1,32% | 1.565.474,00 |
| 16.06.2025 | 10,71 | 10,80 | 9,91 | 10,64 | 0,00% | 1.810.096,00 |
| 13.06.2025 | 9,82 | 11,28 | 9,80 | 10,64 | 6,08% | 3.917.794,00 |
| 12.06.2025 | 9,23 | 10,48 | 9,09 | 10,03 | 10,95% | 3.573.233,00 |
| 11.06.2025 | 8,99 | 10,13 | 8,61 | 9,04 | 0,78% | 4.224.196,00 |
| 10.06.2025 | 8,83 | 9,50 | 8,31 | 8,97 | 1,59% | 3.541.573,00 |
| 09.06.2025 | 9,18 | 10,05 | 8,00 | 8,83 | -1,01% | 8.919.852,00 |
| 06.06.2025 | 4,80 | 12,32 | 4,71 | 8,92 | 89,38% | 52.818.090,00 |
| 05.06.2025 | 4,65 | 4,87 | 4,47 | 4,71 | 0,21% | 629.128,00 |
| 04.06.2025 | 4,99 | 4,99 | 4,62 | 4,70 | -5,05% | 773.986,00 |
| 03.06.2025 | 4,70 | 4,98 | 4,51 | 4,95 | 6,68% | 983.989,00 |
| 02.06.2025 | 4,28 | 4,69 | 4,25 | 4,64 | 9,43% | 800.146,00 |
| 30.05.2025 | 4,21 | 4,30 | 4,05 | 4,24 | -1,62% | 1.131.413,00 |
| 29.05.2025 | 4,15 | 4,35 | 4,06 | 4,31 | 5,64% | 850.456,00 |
| 28.05.2025 | 4,09 | 4,18 | 3,92 | 4,08 | -0,97% | 758.029,00 |
| 27.05.2025 | 4,11 | 4,20 | 4,03 | 4,12 | 2,49% | 815.107,00 |
| 23.05.2025 | 4,14 | 4,22 | 3,96 | 4,02 | -4,96% | 787.942,00 |
| 22.05.2025 | 3,90 | 4,24 | 3,70 | 4,23 | 8,46% | 765.807,00 |
| 21.05.2025 | 4,29 | 4,36 | 3,69 | 3,90 | -10,96% | 1.184.056,00 |
| 20.05.2025 | 4,49 | 4,49 | 4,16 | 4,38 | -0,23% | 770.096,00 |
| 19.05.2025 | 4,02 | 4,49 | 4,02 | 4,39 | 7,47% | 1.684.357,00 |
| 16.05.2025 | 3,53 | 4,14 | 3,53 | 4,09 | 17,39% | 1.909.336,00 |
| 15.05.2025 | 3,24 | 3,57 | 3,10 | 3,48 | 7,08% | 1.231.771,00 |
| 14.05.2025 | 3,40 | 3,65 | 3,20 | 3,25 | -1,81% | 2.046.891,00 |
| 13.05.2025 | 3,15 | 3,34 | 3,03 | 3,31 | 5,08% | 1.139.417,00 |
| 12.05.2025 | 3,30 | 3,39 | 2,82 | 3,15 | 0,32% | 2.860.303,00 |
| 09.05.2025 | 2,33 | 3,78 | 2,33 | 3,14 | 37,12% | 12.550.260,00 |
| 08.05.2025 | 2,41 | 2,49 | 2,21 | 2,29 | -4,58% | 1.899.341,00 |
| 07.05.2025 | 2,41 | 2,54 | 2,38 | 2,40 | 0,00% | 2.108.061,00 |
| 06.05.2025 | 2,56 | 2,66 | 2,38 | 2,40 | -6,98% | 2.347.558,00 |
| 05.05.2025 | 2,82 | 2,82 | 2,56 | 2,58 | -6,52% | 2.559.951,00 |
| 02.05.2025 | 3,38 | 3,40 | 2,71 | 2,76 | -17,86% | 4.644.854,00 |
| 01.05.2025 | 4,00 | 4,04 | 3,07 | 3,36 | -21,68% | 5.480.029,00 |
| 30.04.2025 | 4,28 | 4,36 | 4,14 | 4,29 | -1,61% | 1.173.387,00 |
| 29.04.2025 | 4,11 | 4,45 | 4,06 | 4,36 | 5,06% | 759.949,00 |
| 28.04.2025 | 4,14 | 4,29 | 4,06 | 4,15 | 0,97% | 839.004,00 |
| 25.04.2025 | 4,05 | 4,13 | 3,96 | 4,11 | -0,24% | 873.890,00 |
| 24.04.2025 | 4,02 | 4,17 | 3,97 | 4,12 | 2,74% | 920.753,00 |
| 23.04.2025 | 4,11 | 4,40 | 3,98 | 4,01 | 1,26% | 1.041.970,00 |
| 22.04.2025 | 4,00 | 4,03 | 3,87 | 3,96 | 1,54% | 1.073.069,00 |
| 21.04.2025 | 4,00 | 4,16 | 3,87 | 3,90 | -3,23% | 1.188.842,00 |
| 17.04.2025 | 4,30 | 4,30 | 4,02 | 4,03 | -4,62% | 956.154,00 |
| 16.04.2025 | 4,73 | 4,80 | 4,19 | 4,23 | -11,43% | 1.264.372,00 |
| 15.04.2025 | 4,60 | 5,09 | 4,52 | 4,77 | 3,02% | 513.432,00 |
| 14.04.2025 | 5,00 | 5,03 | 4,61 | 4,63 | -5,12% | 710.098,00 |
| 11.04.2025 | 4,12 | 4,94 | 4,05 | 4,88 | 19,17% | 1.253.550,00 |
| 10.04.2025 | 4,29 | 4,29 | 3,81 | 4,10 | -7,56% | 1.272.453,00 |
| 09.04.2025 | 4,16 | 4,57 | 3,90 | 4,43 | 4,48% | 1.144.184,00 |