12,020$
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,20 | 12,50 | 11,95 | 12,02 | 0,00% | 698.571,00 |
| 12.02.2026 | 12,38 | 12,41 | 11,83 | 12,02 | -1,64% | 647.435,00 |
| 11.02.2026 | 12,80 | 13,17 | 12,19 | 12,22 | -4,68% | 700.305,00 |
| 10.02.2026 | 13,00 | 13,07 | 12,74 | 12,82 | 0,47% | 738.969,00 |
| 09.02.2026 | 12,58 | 13,18 | 12,42 | 12,76 | 1,31% | 515.800,00 |
| 06.02.2026 | 12,82 | 12,94 | 12,20 | 12,60 | 1,49% | 946.349,00 |
| 05.02.2026 | 13,25 | 13,74 | 12,22 | 12,41 | -6,20% | 1.226.163,00 |
| 04.02.2026 | 13,91 | 14,11 | 12,75 | 13,23 | -4,20% | 990.686,00 |
| 03.02.2026 | 13,97 | 14,50 | 13,67 | 13,81 | 0,00% | 980.564,00 |
| 02.02.2026 | 13,62 | 14,05 | 13,49 | 13,81 | 1,02% | 546.439,00 |
| 30.01.2026 | 13,42 | 13,76 | 13,14 | 13,67 | 1,18% | 924.453,00 |
| 29.01.2026 | 13,84 | 14,13 | 13,51 | 13,51 | -2,38% | 474.819,00 |
| 28.01.2026 | 14,18 | 14,26 | 13,77 | 13,84 | -2,74% | 588.140,00 |
| 27.01.2026 | 14,10 | 14,31 | 13,75 | 14,23 | 1,14% | 787.966,00 |
| 26.01.2026 | 13,44 | 14,14 | 13,14 | 14,07 | -0,88% | 1.002.043,00 |
| 22.01.2026 | 13,97 | 14,68 | 13,56 | 14,20 | 4,22% | 1.271.730,00 |
| 21.01.2026 | 13,98 | 14,18 | 13,23 | 13,62 | -3,61% | 1.579.101,00 |
| 20.01.2026 | 13,52 | 14,53 | 13,47 | 14,13 | 0,50% | 950.437,00 |
| 16.01.2026 | 14,88 | 14,96 | 13,88 | 14,06 | -6,14% | 1.513.564,00 |
| 15.01.2026 | 15,05 | 15,14 | 14,39 | 14,98 | -1,06% | 791.650,00 |
| 14.01.2026 | 15,50 | 16,12 | 15,10 | 15,14 | -3,13% | 1.009.667,00 |
| 13.01.2026 | 14,27 | 15,71 | 14,20 | 15,63 | 8,02% | 1.419.543,00 |
| 12.01.2026 | 15,01 | 15,01 | 13,79 | 14,47 | -3,63% | 2.206.769,00 |
| 09.01.2026 | 15,60 | 15,74 | 14,77 | 15,02 | -3,75% | 1.525.607,00 |
| 08.01.2026 | 16,00 | 16,06 | 15,18 | 15,60 | -13,72% | 6.722.116,00 |
| 07.01.2026 | 16,56 | 18,09 | 16,39 | 18,08 | 10,45% | 979.385,00 |
| 06.01.2026 | 15,94 | 16,53 | 15,71 | 16,37 | 3,48% | 375.767,00 |
| 05.01.2026 | 15,69 | 15,95 | 15,43 | 15,82 | 0,70% | 699.554,00 |
| 02.01.2026 | 16,66 | 16,98 | 15,65 | 15,71 | -5,30% | 708.242,00 |
| 31.12.2025 | 16,82 | 16,97 | 16,58 | 16,59 | -1,95% | 583.263,00 |
| 30.12.2025 | 17,22 | 17,22 | 16,79 | 16,92 | -1,74% | 730.088,00 |
| 29.12.2025 | 17,39 | 17,74 | 17,07 | 17,22 | -1,94% | 432.115,00 |
| 26.12.2025 | 17,70 | 17,74 | 17,36 | 17,56 | -0,57% | 362.335,00 |
| 24.12.2025 | 17,50 | 17,97 | 17,37 | 17,66 | 2,38% | 356.803,00 |
| 23.12.2025 | 17,97 | 18,31 | 16,77 | 17,25 | -3,47% | 824.140,00 |
| 22.12.2025 | 17,90 | 18,28 | 17,29 | 17,87 | 2,03% | 1.251.921,00 |
| 19.12.2025 | 16,39 | 17,69 | 16,39 | 17,52 | 7,59% | 2.347.551,00 |
| 18.12.2025 | 15,62 | 16,61 | 15,56 | 16,28 | 5,99% | 3.213.675,00 |
| 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 |