8,910$
0,68%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 5,11 | 5,12 | 4,13 | 4,24 | -12,94% | 935.452,00 |
| 07.04.2025 | 4,55 | 5,09 | 4,42 | 4,87 | -0,20% | 789.974,00 |
| 04.04.2025 | 4,91 | 5,05 | 4,73 | 4,88 | -2,40% | 788.751,00 |
| 03.04.2025 | 5,23 | 5,48 | 4,87 | 5,00 | -8,93% | 1.231.211,00 |
| 02.04.2025 | 4,98 | 6,26 | 4,96 | 5,49 | 7,23% | 2.565.075,00 |
| 01.04.2025 | 5,84 | 5,91 | 4,76 | 5,12 | -18,21% | 3.341.260,00 |
| 31.03.2025 | 6,51 | 6,66 | 6,16 | 6,26 | -5,15% | 1.465.514,00 |
| 28.03.2025 | 6,69 | 6,89 | 6,35 | 6,60 | -1,35% | 1.072.340,00 |
| 27.03.2025 | 6,40 | 6,74 | 6,34 | 6,69 | 4,21% | 679.592,00 |
| 26.03.2025 | 6,38 | 6,51 | 6,03 | 6,42 | 0,47% | 1.121.281,00 |
| 25.03.2025 | 6,52 | 6,52 | 6,16 | 6,39 | -2,44% | 797.322,00 |
| 24.03.2025 | 6,26 | 6,61 | 6,13 | 6,55 | 5,56% | 873.040,00 |
| 21.03.2025 | 6,14 | 6,54 | 6,06 | 6,21 | -0,88% | 1.514.355,00 |
| 20.03.2025 | 6,01 | 6,31 | 5,92 | 6,26 | 2,96% | 1.804.742,00 |
| 19.03.2025 | 5,68 | 6,16 | 5,47 | 6,08 | 9,75% | 1.632.548,00 |
| 18.03.2025 | 5,02 | 5,85 | 4,98 | 5,54 | 14,46% | 2.403.555,00 |
| 17.03.2025 | 4,42 | 4,89 | 4,40 | 4,84 | 10,00% | 916.355,00 |
| 14.03.2025 | 4,24 | 4,48 | 4,07 | 4,40 | 4,27% | 1.221.195,00 |
| 13.03.2025 | 4,99 | 5,05 | 4,19 | 4,22 | -15,60% | 1.421.975,00 |
| 12.03.2025 | 4,83 | 5,25 | 4,62 | 5,00 | 4,38% | 1.532.345,00 |
| 11.03.2025 | 4,41 | 4,85 | 4,33 | 4,79 | 9,11% | 1.588.146,00 |
| 10.03.2025 | 5,02 | 5,08 | 4,35 | 4,39 | -13,24% | 1.821.628,00 |
| 07.03.2025 | 5,77 | 5,77 | 5,02 | 5,06 | -14,24% | 1.806.394,00 |
| 06.03.2025 | 5,76 | 6,98 | 5,35 | 5,90 | -2,96% | 2.346.294,00 |
| 05.03.2025 | 5,65 | 6,21 | 5,64 | 6,08 | 8,67% | 1.024.779,00 |
| 04.03.2025 | 5,15 | 5,61 | 5,09 | 5,60 | 7,18% | 862.710,00 |
| 03.03.2025 | 5,48 | 5,91 | 5,15 | 5,22 | -5,43% | 1.045.859,00 |
| 28.02.2025 | 5,68 | 5,74 | 5,36 | 5,52 | -4,17% | 946.820,00 |
| 27.02.2025 | 5,80 | 5,87 | 5,62 | 5,76 | -0,52% | 664.125,00 |
| 26.02.2025 | 5,71 | 6,18 | 5,67 | 5,79 | 3,76% | 1.208.163,00 |
| 25.02.2025 | 5,34 | 5,70 | 5,31 | 5,58 | 4,40% | 989.579,00 |
| 24.02.2025 | 5,67 | 5,70 | 5,31 | 5,35 | -5,73% | 1.219.654,00 |
| 21.02.2025 | 5,59 | 5,76 | 5,53 | 5,67 | 2,35% | 722.905,00 |
| 20.02.2025 | 5,76 | 5,76 | 5,50 | 5,54 | -3,82% | 637.553,00 |
| 19.02.2025 | 5,78 | 5,91 | 5,58 | 5,76 | 0,70% | 846.270,00 |
| 18.02.2025 | 5,73 | 6,02 | 5,52 | 5,72 | -0,87% | 1.180.034,00 |
| 14.02.2025 | 6,00 | 6,21 | 5,75 | 5,77 | 2,67% | 1.236.280,00 |
| 13.02.2025 | 5,50 | 5,82 | 5,41 | 5,62 | 2,55% | 645.537,00 |
| 12.02.2025 | 5,30 | 5,55 | 5,26 | 5,48 | 1,67% | 830.898,00 |
| 11.02.2025 | 5,33 | 5,52 | 5,21 | 5,39 | -0,37% | 804.014,00 |
| 10.02.2025 | 5,75 | 5,75 | 5,30 | 5,41 | -5,25% | 1.037.637,00 |
| 07.02.2025 | 5,90 | 5,92 | 5,51 | 5,71 | -3,22% | 1.010.032,00 |