10,325$
-3,86%
Echtzeit-Aktienkurs Phathom Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Phathom Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 10,61 | 10,75 | 10,25 | 10,33 | -3,86% | 1.573.278,00 |
| 27.05.2026 | 11,11 | 11,38 | 10,73 | 10,74 | -3,24% | 1.088.280,00 |
| 26.05.2026 | 11,35 | 11,52 | 11,03 | 11,10 | -2,03% | 833.312,00 |
| 22.05.2026 | 11,64 | 11,97 | 11,24 | 11,33 | -2,16% | 759.741,00 |
| 21.05.2026 | 11,80 | 11,95 | 11,45 | 11,58 | -2,53% | 660.825,00 |
| 20.05.2026 | 11,65 | 11,97 | 11,35 | 11,88 | 4,12% | 1.005.338,00 |
| 19.05.2026 | 11,26 | 11,87 | 11,15 | 11,41 | 0,13% | 1.011.020,00 |
| 18.05.2026 | 12,00 | 12,17 | 11,38 | 11,40 | -4,00% | 1.312.405,00 |
| 15.05.2026 | 12,81 | 12,97 | 11,86 | 11,87 | -9,11% | 1.108.634,00 |
| 14.05.2026 | 12,63 | 13,39 | 12,24 | 13,06 | 3,98% | 1.674.824,00 |
| 13.05.2026 | 12,58 | 12,78 | 11,94 | 12,56 | 0,24% | 1.151.261,00 |
| 12.05.2026 | 12,22 | 12,65 | 12,10 | 12,53 | 2,45% | 1.024.791,00 |
| 11.05.2026 | 12,15 | 12,55 | 11,98 | 12,23 | 0,66% | 919.129,00 |
| 08.05.2026 | 12,25 | 12,39 | 11,93 | 12,15 | -0,65% | 628.902,00 |
| 07.05.2026 | 12,62 | 12,74 | 11,76 | 12,23 | -3,47% | 808.490,00 |
| 06.05.2026 | 12,77 | 12,90 | 12,35 | 12,67 | 0,60% | 873.194,00 |
| 05.05.2026 | 12,87 | 12,95 | 12,21 | 12,60 | -2,17% | 1.091.697,00 |
| 04.05.2026 | 11,92 | 13,00 | 11,56 | 12,88 | 7,20% | 1.946.853,00 |
| 01.05.2026 | 11,54 | 12,16 | 11,35 | 12,01 | 7,23% | 1.901.851,00 |
| 30.04.2026 | 11,46 | 11,82 | 9,74 | 11,20 | -5,00% | 4.231.615,00 |
| 29.04.2026 | 11,28 | 12,23 | 10,95 | 11,79 | 4,06% | 2.924.730,00 |
| 28.04.2026 | 11,70 | 11,81 | 11,08 | 11,33 | -2,24% | 1.435.142,00 |
| 27.04.2026 | 11,61 | 12,01 | 11,32 | 11,59 | -0,94% | 1.220.695,00 |
| 24.04.2026 | 12,19 | 12,26 | 11,36 | 11,70 | -3,78% | 1.449.947,00 |
| 23.04.2026 | 11,58 | 12,17 | 11,43 | 12,16 | 3,67% | 1.251.448,00 |
| 22.04.2026 | 13,03 | 13,18 | 11,66 | 11,73 | -9,00% | 2.041.434,00 |
| 21.04.2026 | 13,51 | 13,51 | 12,52 | 12,89 | -4,31% | 1.422.901,00 |
| 20.04.2026 | 13,15 | 13,67 | 13,00 | 13,47 | 2,12% | 761.546,00 |
| 17.04.2026 | 12,88 | 13,27 | 12,67 | 13,19 | 4,60% | 920.565,00 |
| 16.04.2026 | 12,79 | 12,93 | 12,48 | 12,61 | -1,41% | 810.750,00 |
| 15.04.2026 | 12,95 | 13,03 | 12,69 | 12,79 | 0,95% | 502.144,00 |
| 14.04.2026 | 12,72 | 13,08 | 12,53 | 12,67 | 0,00% | 1.039.428,00 |
| 13.04.2026 | 12,63 | 13,09 | 12,58 | 12,67 | 0,32% | 973.507,00 |
| 10.04.2026 | 12,83 | 13,19 | 12,51 | 12,63 | -0,08% | 1.441.122,00 |
| 09.04.2026 | 11,64 | 12,77 | 11,59 | 12,64 | 7,03% | 1.670.551,00 |
| 08.04.2026 | 11,85 | 12,17 | 11,68 | 11,81 | 2,21% | 920.974,00 |
| 07.04.2026 | 11,19 | 11,64 | 10,96 | 11,56 | 2,71% | 838.745,00 |
| 06.04.2026 | 11,36 | 11,42 | 11,03 | 11,25 | -0,79% | 584.182,00 |
| 02.04.2026 | 10,91 | 11,37 | 10,80 | 11,34 | 1,80% | 786.347,00 |
| 01.04.2026 | 11,23 | 11,83 | 11,04 | 11,14 | 0,13% | 944.622,00 |
| 31.03.2026 | 10,76 | 11,32 | 10,76 | 11,13 | 5,85% | 1.212.551,00 |
| 30.03.2026 | 10,29 | 10,67 | 10,21 | 10,51 | -0,66% | 1.336.072,00 |
| 27.03.2026 | 11,26 | 11,48 | 10,44 | 10,58 | -1,95% | 1.498.971,00 |
| 26.03.2026 | 10,45 | 10,92 | 10,35 | 10,79 | 3,06% | 762.897,00 |
| 25.03.2026 | 10,21 | 10,61 | 10,21 | 10,47 | 4,08% | 836.526,00 |
| 24.03.2026 | 10,43 | 10,44 | 10,00 | 10,06 | -4,82% | 1.197.437,00 |
| 23.03.2026 | 11,40 | 11,60 | 10,56 | 10,57 | -5,71% | 794.084,00 |
| 20.03.2026 | 11,23 | 11,90 | 11,12 | 11,21 | 0,54% | 2.543.008,00 |
| 19.03.2026 | 10,92 | 11,47 | 10,70 | 11,15 | 1,73% | 815.036,00 |
| 18.03.2026 | 10,59 | 11,13 | 10,55 | 10,96 | 1,01% | 664.267,00 |
| 17.03.2026 | 10,44 | 10,94 | 10,34 | 10,85 | 3,93% | 975.582,00 |
| 16.03.2026 | 10,55 | 11,00 | 10,33 | 10,44 | 0,72% | 1.395.171,00 |
| 13.03.2026 | 10,27 | 10,47 | 10,06 | 10,37 | 1,42% | 1.258.414,00 |
| 12.03.2026 | 10,95 | 10,95 | 10,03 | 10,22 | -8,30% | 1.561.013,00 |
| 11.03.2026 | 11,03 | 11,17 | 10,44 | 11,15 | 0,32% | 1.078.350,00 |
| 10.03.2026 | 11,45 | 11,77 | 11,01 | 11,11 | 0,00% | 726.073,00 |
| 09.03.2026 | 10,52 | 11,21 | 10,51 | 11,11 | 4,12% | 681.273,00 |
| 06.03.2026 | 10,46 | 10,79 | 10,17 | 10,67 | -0,56% | 965.633,00 |
| 05.03.2026 | 11,00 | 11,28 | 10,65 | 10,73 | -2,98% | 1.044.054,00 |
| 04.03.2026 | 11,22 | 11,85 | 11,00 | 11,06 | 0,09% | 569.381,00 |
| 03.03.2026 | 11,05 | 11,39 | 10,69 | 11,05 | -3,41% | 1.044.538,00 |
| 02.03.2026 | 12,12 | 12,33 | 11,44 | 11,44 | -8,92% | 1.949.655,00 |
| 27.02.2026 | 13,53 | 13,76 | 12,32 | 12,56 | -7,31% | 1.179.985,00 |
| 26.02.2026 | 13,00 | 14,39 | 12,95 | 13,55 | 9,81% | 1.798.656,00 |
| 25.02.2026 | 11,63 | 12,65 | 11,42 | 12,34 | 6,29% | 1.719.937,00 |
| 24.02.2026 | 11,30 | 11,69 | 11,19 | 11,61 | 2,11% | 804.878,00 |
| 23.02.2026 | 11,42 | 11,66 | 11,00 | 11,37 | -0,44% | 1.089.490,00 |
| 20.02.2026 | 11,90 | 12,05 | 11,22 | 11,42 | -4,75% | 1.433.159,00 |
| 19.02.2026 | 11,76 | 11,99 | 11,38 | 11,99 | 0,97% | 1.068.599,00 |
| 18.02.2026 | 12,61 | 13,05 | 11,86 | 11,88 | -6,86% | 1.123.848,00 |
| 17.02.2026 | 12,03 | 12,83 | 11,83 | 12,75 | 6,07% | 960.291,00 |
| 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 |