6,230$
-0,72%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,21 | 6,38 | 6,10 | 6,23 | -0,72% | 1.053.201,00 |
| 11.11.2026 | 5,45 | 6,32 | 5,40 | 6,28 | 15,24% | 1.569.608,00 |
| 10.11.2026 | 5,27 | 5,55 | 5,15 | 5,45 | 2,16% | 1.505.097,00 |
| 09.11.2026 | 5,27 | 5,49 | 5,18 | 5,33 | 1,91% | 1.938.582,00 |
| 06.11.2026 | 5,26 | 5,31 | 5,04 | 5,23 | 3,16% | 1.769.857,00 |
| 05.11.2026 | 5,70 | 5,71 | 5,05 | 5,07 | -10,74% | 1.536.242,00 |
| 04.11.2026 | 5,95 | 6,13 | 5,66 | 5,68 | -0,87% | 1.503.966,00 |
| 03.11.2026 | 5,92 | 6,11 | 5,50 | 5,73 | -3,13% | 2.162.617,00 |
| 02.11.2026 | 5,76 | 5,93 | 5,50 | 5,92 | 3,05% | 2.812.512,00 |
| 30.10.2026 | 6,32 | 6,32 | 5,59 | 5,74 | -7,72% | 1.618.481,00 |
| 29.10.2026 | 6,87 | 6,87 | 5,71 | 6,22 | -0,80% | 3.843.346,00 |
| 28.10.2026 | 5,94 | 6,43 | 5,85 | 6,27 | 4,59% | 2.079.482,00 |
| 27.10.2026 | 5,91 | 6,18 | 5,81 | 6,00 | 1,01% | 2.103.877,00 |
| 26.10.2026 | 5,70 | 6,06 | 5,70 | 5,94 | 3,67% | 2.113.625,00 |
| 23.10.2026 | 6,72 | 6,73 | 5,02 | 5,73 | -18,33% | 4.861.968,00 |
| 22.10.2026 | 7,04 | 7,22 | 6,97 | 7,01 | -0,21% | 811.712,00 |
| 21.10.2026 | 7,31 | 7,38 | 7,01 | 7,03 | -3,90% | 784.163,00 |
| 20.10.2026 | 7,04 | 7,40 | 6,96 | 7,31 | 4,21% | 724.323,00 |
| 19.10.2026 | 6,88 | 7,05 | 6,78 | 7,02 | 1,37% | 1.017.108,00 |
| 16.10.2026 | 7,51 | 7,57 | 6,90 | 6,92 | -7,86% | 1.254.048,00 |
| 15.10.2026 | 7,54 | 7,69 | 7,41 | 7,51 | 1,49% | 1.208.395,00 |
| 14.10.2026 | 6,93 | 7,72 | 6,92 | 7,40 | 5,71% | 1.719.058,00 |
| 13.10.2026 | 7,14 | 7,16 | 6,86 | 7,00 | -1,75% | 1.947.142,00 |
| 12.10.2026 | 7,25 | 7,29 | 7,03 | 7,13 | -1,79% | 1.013.672,00 |
| 09.10.2026 | 7,13 | 7,30 | 7,02 | 7,26 | 1,75% | 928.338,00 |
| 08.10.2026 | 6,79 | 7,18 | 6,68 | 7,13 | 4,55% | 1.334.351,00 |
| 07.10.2026 | 6,87 | 7,03 | 6,64 | 6,82 | 0,59% | 1.629.548,00 |
| 06.10.2026 | 6,75 | 6,80 | 6,52 | 6,78 | 0,89% | 2.085.188,00 |
| 05.10.2026 | 6,95 | 7,00 | 6,65 | 6,72 | -2,89% | 1.104.593,00 |
| 02.10.2026 | 7,20 | 7,23 | 6,82 | 6,92 | -2,26% | 1.682.477,00 |
| 01.10.2026 | 7,47 | 7,47 | 7,08 | 7,08 | -3,01% | 1.047.748,00 |
| 30.09.2026 | 7,40 | 7,50 | 7,19 | 7,30 | -0,82% | 809.128,00 |
| 29.09.2026 | 7,34 | 7,45 | 7,19 | 7,36 | 0,27% | 655.658,00 |
| 28.09.2026 | 7,30 | 7,41 | 7,15 | 7,34 | 0,55% | 1.688.906,00 |
| 25.09.2026 | 7,10 | 7,38 | 7,10 | 7,30 | 3,11% | 1.431.566,00 |
| 24.09.2026 | 6,98 | 7,19 | 6,91 | 7,08 | 1,29% | 994.937,00 |
| 23.09.2026 | 7,83 | 7,83 | 6,98 | 6,99 | -9,86% | 1.042.213,00 |
| 22.09.2026 | 7,58 | 7,84 | 7,40 | 7,76 | 4,23% | 1.817.609,00 |
| 21.09.2026 | 7,54 | 7,62 | 7,31 | 7,44 | -0,73% | 898.701,00 |
| 18.09.2026 | 7,63 | 7,76 | 7,47 | 7,50 | -3,23% | 1.703.971,00 |
| 17.09.2026 | 7,81 | 8,00 | 7,59 | 7,75 | 0,72% | 1.364.063,00 |
| 16.09.2026 | 8,00 | 8,24 | 7,66 | 7,69 | -5,76% | 2.067.287,00 |
| 15.09.2026 | 8,63 | 8,66 | 8,10 | 8,16 | -6,04% | 1.626.794,00 |
| 14.09.2026 | 8,45 | 8,83 | 8,35 | 8,69 | 3,95% | 1.314.902,00 |
| 11.09.2026 | 8,43 | 8,52 | 8,07 | 8,36 | -0,24% | 1.388.920,00 |
| 10.09.2026 | 8,50 | 8,53 | 8,29 | 8,38 | -3,18% | 1.091.982,00 |
| 09.09.2026 | 9,32 | 9,32 | 8,64 | 8,65 | -8,17% | 1.108.666,00 |
| 08.09.2026 | 9,42 | 9,65 | 9,22 | 9,42 | -0,84% | 1.031.632,00 |
| 04.09.2026 | 8,99 | 9,55 | 8,89 | 9,50 | 4,97% | 1.236.691,00 |
| 03.09.2026 | 9,30 | 9,31 | 8,98 | 9,05 | -2,22% | 662.521,00 |
| 02.09.2026 | 9,45 | 9,73 | 9,05 | 9,26 | -1,33% | 932.467,00 |
| 01.09.2026 | 9,55 | 9,68 | 9,15 | 9,38 | -1,99% | 881.375,00 |
| 31.08.2026 | 9,17 | 9,70 | 9,04 | 9,57 | 4,13% | 1.211.477,00 |
| 28.08.2026 | 8,81 | 9,31 | 8,78 | 9,19 | 2,85% | 893.301,00 |
| 27.08.2026 | 8,77 | 8,99 | 8,55 | 8,94 | 1,88% | 1.047.090,00 |
| 26.08.2026 | 8,78 | 8,87 | 8,57 | 8,77 | -0,45% | 800.559,00 |
| 25.08.2026 | 8,75 | 8,94 | 8,64 | 8,81 | 1,67% | 744.664,00 |
| 24.08.2026 | 8,88 | 8,92 | 8,51 | 8,67 | -2,37% | 992.684,00 |
| 21.08.2026 | 8,63 | 8,90 | 8,59 | 8,88 | 3,38% | 979.107,00 |
| 20.08.2026 | 9,25 | 9,30 | 8,40 | 8,59 | -7,89% | 1.394.825,00 |
| 19.08.2026 | 9,42 | 9,70 | 9,31 | 9,32 | 0,87% | 776.568,00 |
| 18.08.2026 | 9,33 | 9,75 | 9,18 | 9,24 | -0,43% | 976.462,00 |
| 17.08.2026 | 9,49 | 9,57 | 9,22 | 9,28 | -3,13% | 1.135.926,00 |
| 14.08.2026 | 9,13 | 9,59 | 9,08 | 9,58 | 4,41% | 966.773,00 |
| 13.08.2026 | 9,25 | 9,38 | 8,97 | 9,18 | 0,00% | 1.205.499,00 |
| 12.08.2026 | 8,51 | 9,19 | 8,47 | 9,18 | 8,21% | 2.082.595,00 |
| 11.08.2026 | 8,61 | 8,82 | 8,47 | 8,48 | -1,06% | 1.786.503,00 |
| 10.08.2026 | 8,44 | 8,89 | 8,41 | 8,57 | 0,23% | 2.143.865,00 |
| 07.08.2026 | 8,56 | 8,61 | 8,30 | 8,55 | 1,79% | 2.309.473,00 |
| 06.08.2026 | 8,38 | 8,62 | 8,29 | 8,40 | 2,07% | 1.468.084,00 |
| 05.08.2026 | 8,49 | 8,76 | 8,21 | 8,23 | -2,60% | 1.622.915,00 |
| 04.08.2026 | 9,00 | 9,03 | 8,32 | 8,45 | -6,01% | 2.189.349,00 |
| 03.08.2026 | 8,75 | 9,23 | 8,45 | 8,99 | 1,30% | 1.529.294,00 |
| 31.07.2026 | 9,10 | 9,49 | 8,67 | 8,88 | -1,66% | 3.310.946,00 |
| 30.07.2026 | 8,90 | 10,21 | 8,80 | 9,03 | -22,47% | 7.609.513,00 |
| 29.07.2026 | 11,92 | 12,00 | 11,60 | 11,64 | -0,17% | 728.743,00 |
| 28.07.2026 | 11,27 | 12,24 | 11,27 | 11,66 | -2,43% | 689.181,00 |
| 27.07.2026 | 11,49 | 12,12 | 11,49 | 11,95 | 4,46% | 664.726,00 |
| 24.07.2026 | 11,66 | 11,70 | 11,34 | 11,44 | -1,38% | 936.349,00 |
| 23.07.2026 | 11,52 | 11,83 | 11,31 | 11,60 | -0,85% | 733.221,00 |
| 22.07.2026 | 11,16 | 11,79 | 11,12 | 11,70 | 4,00% | 1.423.498,00 |
| 21.07.2026 | 10,62 | 11,30 | 10,50 | 11,25 | 5,63% | 952.283,00 |
| 20.07.2026 | 11,06 | 11,22 | 10,59 | 10,65 | -2,65% | 620.355,00 |
| 17.07.2026 | 10,86 | 11,33 | 10,86 | 10,94 | -0,36% | 480.187,00 |
| 16.07.2026 | 11,05 | 11,34 | 10,91 | 10,98 | -0,72% | 436.848,00 |
| 15.07.2026 | 10,96 | 11,09 | 10,65 | 11,06 | 0,23% | 899.506,00 |
| 14.07.2026 | 10,85 | 11,39 | 10,68 | 11,04 | 1,15% | 1.033.933,00 |
| 13.07.2026 | 12,53 | 12,60 | 10,90 | 10,91 | -13,48% | 1.832.239,00 |
| 10.07.2026 | 12,24 | 12,63 | 11,87 | 12,61 | 3,70% | 2.323.774,00 |
| 09.07.2026 | 12,07 | 12,22 | 11,75 | 12,16 | 0,83% | 2.167.094,00 |
| 08.07.2026 | 11,48 | 12,11 | 11,26 | 12,06 | 4,51% | 1.383.778,00 |
| 07.07.2026 | 11,54 | 12,05 | 11,34 | 11,54 | 1,41% | 1.358.957,00 |
| 06.07.2026 | 11,16 | 11,75 | 11,11 | 11,38 | 1,61% | 835.645,00 |
| 02.07.2026 | 10,66 | 11,28 | 10,58 | 11,20 | 6,21% | 889.300,00 |
| 01.07.2026 | 10,85 | 11,01 | 10,42 | 10,55 | -2,72% | 909.023,00 |
| 30.06.2026 | 11,01 | 11,15 | 10,82 | 10,84 | -0,32% | 665.604,00 |
| 29.06.2026 | 10,84 | 10,95 | 10,34 | 10,88 | 1,45% | 1.122.482,00 |
| 26.06.2026 | 10,43 | 10,78 | 10,11 | 10,72 | 3,73% | 2.640.624,00 |
| 25.06.2026 | 10,60 | 10,78 | 10,02 | 10,34 | -2,59% | 1.082.356,00 |
| 24.06.2026 | 10,86 | 11,16 | 10,55 | 10,61 | -2,30% | 899.733,00 |