15,360$
0,79%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,15 | 15,55 | 14,96 | 15,36 | 0,79% | 651.460,00 |
| 16.12.2025 | 14,77 | 15,40 | 14,53 | 15,24 | 3,67% | 598.183,00 |
| 15.12.2025 | 14,62 | 14,85 | 14,24 | 14,70 | 0,96% | 802.685,00 |
| 12.12.2025 | 15,22 | 16,45 | 14,51 | 14,56 | -0,07% | 1.242.981,00 |
| 11.12.2025 | 14,62 | 14,79 | 14,46 | 14,57 | 0,21% | 404.618,00 |
| 10.12.2025 | 14,20 | 14,64 | 14,12 | 14,54 | 2,32% | 671.362,00 |
| 09.12.2025 | 15,03 | 15,14 | 14,19 | 14,21 | -4,69% | 785.125,00 |
| 08.12.2025 | 14,80 | 15,14 | 14,55 | 14,91 | 2,26% | 726.917,00 |
| 05.12.2025 | 14,69 | 14,85 | 14,12 | 14,58 | -0,82% | 710.658,00 |
| 04.12.2025 | 14,67 | 14,91 | 14,27 | 14,70 | 0,20% | 529.744,00 |
| 03.12.2025 | 14,90 | 15,16 | 14,45 | 14,67 | -0,47% | 1.086.827,00 |
| 02.12.2025 | 14,97 | 15,16 | 14,62 | 14,74 | -1,21% | 734.945,00 |
| 01.12.2025 | 15,34 | 15,61 | 14,85 | 14,92 | -4,48% | 1.130.116,00 |
| 28.11.2025 | 15,41 | 16,27 | 15,21 | 15,62 | 2,97% | 765.735,00 |
| 26.11.2025 | 15,05 | 15,32 | 14,87 | 15,17 | 1,61% | 446.076,00 |
| 25.11.2025 | 14,83 | 15,12 | 14,61 | 14,93 | 0,81% | 501.278,00 |
| 24.11.2025 | 14,69 | 15,24 | 14,61 | 14,81 | 3,13% | 1.393.926,00 |
| 20.11.2025 | 14,92 | 15,26 | 14,29 | 14,36 | -2,97% | 475.468,00 |
| 19.11.2025 | 15,41 | 15,41 | 14,69 | 14,80 | -1,20% | 701.203,00 |
| 18.11.2025 | 14,12 | 15,28 | 14,12 | 14,98 | 4,08% | 1.231.160,00 |
| 17.11.2025 | 14,63 | 15,20 | 14,19 | 14,39 | -3,27% | 915.353,00 |
| 13.11.2025 | 14,51 | 15,03 | 14,39 | 14,88 | 1,78% | 974.841,00 |
| 12.11.2025 | 14,39 | 14,75 | 13,79 | 14,62 | 1,81% | 944.448,00 |
| 11.11.2025 | 13,97 | 14,47 | 13,82 | 14,36 | 4,59% | 776.923,00 |
| 10.11.2025 | 13,41 | 14,08 | 13,40 | 13,73 | 3,62% | 714.504,00 |
| 07.11.2025 | 12,92 | 13,32 | 12,31 | 13,25 | 1,65% | 984.249,00 |
| 06.11.2025 | 13,31 | 13,66 | 12,80 | 13,04 | -1,62% | 720.927,00 |
| 05.11.2025 | 13,38 | 13,99 | 13,07 | 13,25 | -1,78% | 871.060,00 |
| 04.11.2025 | 13,61 | 14,22 | 13,25 | 13,49 | -1,68% | 1.064.685,00 |
| 03.11.2025 | 13,51 | 14,09 | 13,17 | 13,72 | 1,18% | 1.212.047,00 |
| 31.10.2025 | 14,43 | 14,43 | 13,11 | 13,56 | 1,88% | 1.436.651,00 |
| 30.10.2025 | 14,00 | 16,08 | 13,10 | 13,31 | -1,70% | 2.529.827,00 |
| 29.10.2025 | 13,57 | 13,70 | 13,02 | 13,54 | 0,00% | 939.176,00 |
| 28.10.2025 | 13,81 | 13,90 | 13,00 | 13,54 | -1,96% | 734.629,00 |
| 27.10.2025 | 13,65 | 14,09 | 13,55 | 13,81 | 2,07% | 784.061,00 |
| 24.10.2025 | 13,72 | 13,72 | 13,19 | 13,53 | -0,59% | 504.414,00 |
| 23.10.2025 | 13,61 | 13,97 | 13,25 | 13,61 | 1,11% | 634.908,00 |
| 22.10.2025 | 13,97 | 14,12 | 13,13 | 13,46 | -3,86% | 769.155,00 |
| 21.10.2025 | 13,95 | 14,32 | 13,74 | 14,00 | -0,07% | 673.988,00 |
| 20.10.2025 | 13,04 | 14,33 | 12,97 | 14,01 | 8,10% | 1.296.532,00 |
| 17.10.2025 | 13,05 | 13,41 | 12,56 | 12,96 | -2,63% | 776.967,00 |
| 16.10.2025 | 13,40 | 13,84 | 13,21 | 13,31 | -1,04% | 1.006.641,00 |
| 15.10.2025 | 12,46 | 13,85 | 12,41 | 13,45 | 7,77% | 1.970.474,00 |
| 14.10.2025 | 12,17 | 12,77 | 11,49 | 12,48 | -0,40% | 1.638.724,00 |
| 13.10.2025 | 11,77 | 12,57 | 11,63 | 12,53 | 6,19% | 1.008.026,00 |
| 10.10.2025 | 11,80 | 12,32 | 11,27 | 11,80 | 1,37% | 1.472.463,00 |
| 09.10.2025 | 11,04 | 12,54 | 10,99 | 11,64 | 5,34% | 2.243.612,00 |
| 08.10.2025 | 10,82 | 11,40 | 10,64 | 11,05 | 1,94% | 903.531,00 |
| 07.10.2025 | 11,51 | 11,61 | 10,33 | 10,84 | -6,63% | 1.556.636,00 |
| 06.10.2025 | 12,60 | 12,98 | 10,87 | 11,61 | -1,78% | 2.323.895,00 |
| 02.10.2025 | 12,24 | 12,44 | 11,74 | 11,82 | -3,82% | 830.266,00 |
| 01.10.2025 | 11,88 | 12,49 | 11,78 | 12,29 | 4,51% | 1.091.322,00 |
| 30.09.2025 | 11,44 | 12,09 | 11,26 | 11,76 | 3,80% | 1.933.507,00 |
| 29.09.2025 | 11,95 | 11,95 | 11,23 | 11,33 | -3,82% | 851.424,00 |
| 26.09.2025 | 11,71 | 11,95 | 11,31 | 11,78 | 1,03% | 817.512,00 |
| 25.09.2025 | 11,86 | 12,00 | 11,49 | 11,66 | -0,43% | 1.097.382,00 |
| 24.09.2025 | 11,92 | 11,94 | 11,35 | 11,71 | -1,60% | 1.196.543,00 |
| 23.09.2025 | 11,79 | 12,60 | 11,74 | 11,90 | 1,36% | 1.350.495,00 |
| 22.09.2025 | 11,15 | 11,80 | 11,00 | 11,74 | 4,73% | 560.636,00 |
| 19.09.2025 | 11,73 | 11,95 | 11,11 | 11,21 | -4,76% | 1.435.530,00 |
| 18.09.2025 | 11,26 | 11,90 | 11,06 | 11,77 | 7,00% | 1.078.483,00 |
| 17.09.2025 | 10,96 | 11,45 | 10,94 | 11,00 | 0,18% | 882.950,00 |
| 16.09.2025 | 11,44 | 11,61 | 10,84 | 10,98 | -4,36% | 895.215,00 |
| 15.09.2025 | 11,90 | 11,98 | 11,31 | 11,48 | -3,04% | 570.556,00 |
| 12.09.2025 | 12,19 | 12,20 | 11,51 | 11,84 | -1,82% | 775.383,00 |
| 11.09.2025 | 12,23 | 12,33 | 11,88 | 12,06 | -2,11% | 881.051,00 |
| 10.09.2025 | 12,82 | 13,00 | 12,20 | 12,32 | -4,42% | 749.733,00 |
| 09.09.2025 | 12,42 | 12,96 | 12,22 | 12,89 | 3,70% | 1.095.461,00 |
| 08.09.2025 | 12,29 | 12,59 | 11,89 | 12,43 | 0,73% | 1.027.734,00 |
| 05.09.2025 | 12,09 | 12,91 | 12,01 | 12,34 | 2,83% | 1.213.928,00 |
| 04.09.2025 | 11,98 | 12,03 | 11,25 | 12,00 | 0,84% | 1.664.375,00 |
| 03.09.2025 | 11,79 | 12,07 | 11,62 | 11,90 | 0,42% | 997.791,00 |
| 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 |