1,650$
35,25%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,22 | 1,88 | 1,22 | 1,65 | 35,25% | 23.583.002,00 |
| 12.02.2026 | 1,28 | 1,34 | 1,20 | 1,22 | -5,43% | 3.456.266,00 |
| 11.02.2026 | 1,29 | 1,44 | 1,19 | 1,29 | 15,18% | 15.142.941,00 |
| 10.02.2026 | 1,41 | 1,48 | 1,12 | 1,12 | 24,44% | 160.370.080,00 |
| 09.02.2026 | 0,93 | 0,93 | 0,88 | 0,90 | -2,17% | 98.807,00 |
| 06.02.2026 | 0,84 | 0,93 | 0,84 | 0,92 | 7,98% | 123.526,00 |
| 05.02.2026 | 0,91 | 0,91 | 0,81 | 0,85 | -7,79% | 421.877,00 |
| 04.02.2026 | 0,97 | 0,97 | 0,91 | 0,92 | -5,13% | 318.180,00 |
| 03.02.2026 | 0,98 | 1,00 | 0,94 | 0,97 | -1,32% | 154.881,00 |
| 02.02.2026 | 1,00 | 1,01 | 0,97 | 0,99 | -2,28% | 275.284,00 |
| 30.01.2026 | 1,02 | 1,02 | 1,00 | 1,01 | -0,98% | 237.545,00 |
| 29.01.2026 | 1,03 | 1,03 | 1,00 | 1,02 | 0,00% | 183.842,00 |
| 28.01.2026 | 1,04 | 1,05 | 1,01 | 1,02 | -0,97% | 125.587,00 |
| 27.01.2026 | 1,03 | 1,06 | 1,01 | 1,03 | -0,96% | 218.746,00 |
| 26.01.2026 | 1,09 | 1,09 | 1,03 | 1,04 | -3,70% | 184.118,00 |
| 22.01.2026 | 1,06 | 1,10 | 1,05 | 1,08 | 3,85% | 305.866,00 |
| 21.01.2026 | 1,07 | 1,07 | 1,01 | 1,04 | -3,70% | 379.823,00 |
| 20.01.2026 | 1,11 | 1,22 | 1,01 | 1,08 | -5,26% | 1.333.885,00 |
| 16.01.2026 | 1,14 | 1,15 | 1,11 | 1,14 | 0,88% | 136.202,00 |
| 15.01.2026 | 1,14 | 1,14 | 1,09 | 1,13 | 0,89% | 135.677,00 |
| 14.01.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | 224.534,00 |
| 13.01.2026 | 1,18 | 1,18 | 1,14 | 1,18 | -0,84% | 110.178,00 |
| 12.01.2026 | 1,18 | 1,19 | 1,12 | 1,19 | 2,59% | 220.681,00 |
| 09.01.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -2,52% | 133.958,00 |
| 08.01.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -1,65% | 182.434,00 |
| 07.01.2026 | 1,13 | 1,22 | 1,12 | 1,21 | 6,14% | 429.560,00 |
| 06.01.2026 | 1,20 | 1,20 | 1,12 | 1,14 | -2,98% | 452.657,00 |
| 05.01.2026 | 1,10 | 1,20 | 1,10 | 1,18 | 7,80% | 1.558.537,00 |
| 02.01.2026 | 1,05 | 1,10 | 1,02 | 1,09 | 3,81% | 380.315,00 |
| 31.12.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 2,94% | 301.200,00 |
| 30.12.2025 | 1,05 | 1,06 | 1,02 | 1,02 | -3,77% | 302.823,00 |
| 29.12.2025 | 1,08 | 1,08 | 1,04 | 1,06 | -1,85% | 228.338,00 |
| 26.12.2025 | 1,07 | 1,08 | 1,03 | 1,08 | 2,86% | 201.209,00 |
| 24.12.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 1,94% | 100.760,00 |
| 23.12.2025 | 1,10 | 1,10 | 1,00 | 1,03 | -6,36% | 1.178.057,00 |
| 22.12.2025 | 1,08 | 1,18 | 1,08 | 1,10 | 2,33% | 397.190,00 |
| 19.12.2025 | 1,09 | 1,10 | 1,04 | 1,08 | 0,94% | 422.173,00 |
| 18.12.2025 | 1,05 | 1,13 | 1,05 | 1,07 | -0,47% | 324.546,00 |
| 17.12.2025 | 1,07 | 1,13 | 1,06 | 1,07 | -0,47% | 205.463,00 |
| 16.12.2025 | 1,07 | 1,09 | 1,04 | 1,08 | -1,38% | 187.271,00 |
| 15.12.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -2,68% | 117.150,00 |
| 12.12.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -1,75% | 180.845,00 |
| 11.12.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -2,98% | 120.675,00 |
| 10.12.2025 | 1,14 | 1,20 | 1,13 | 1,18 | 2,17% | 219.672,00 |
| 09.12.2025 | 1,16 | 1,17 | 1,07 | 1,15 | 2,22% | 695.258,00 |
| 08.12.2025 | 1,31 | 1,31 | 1,12 | 1,13 | -14,12% | 999.866,00 |
| 05.12.2025 | 1,37 | 1,43 | 1,31 | 1,31 | -2,96% | 276.768,00 |
| 04.12.2025 | 1,29 | 1,37 | 1,26 | 1,35 | 4,65% | 376.458,00 |
| 03.12.2025 | 1,22 | 1,32 | 1,19 | 1,29 | 4,88% | 701.260,00 |
| 02.12.2025 | 1,24 | 1,27 | 1,21 | 1,23 | -1,60% | 283.166,00 |
| 01.12.2025 | 1,23 | 1,30 | 1,22 | 1,25 | -0,79% | 139.596,00 |
| 28.11.2025 | 1,24 | 1,29 | 1,22 | 1,26 | 2,44% | 92.006,00 |
| 26.11.2025 | 1,21 | 1,29 | 1,20 | 1,23 | 2,50% | 374.904,00 |
| 25.11.2025 | 1,15 | 1,24 | 1,13 | 1,20 | 2,13% | 353.699,00 |
| 24.11.2025 | 1,15 | 1,25 | 1,13 | 1,18 | -1,26% | 504.420,00 |
| 20.11.2025 | 1,25 | 1,29 | 1,18 | 1,19 | -4,42% | 459.297,00 |
| 19.11.2025 | 1,27 | 1,32 | 1,20 | 1,25 | -1,97% | 414.807,00 |
| 18.11.2025 | 1,30 | 1,31 | 1,21 | 1,27 | -4,15% | 483.706,00 |
| 17.11.2025 | 1,30 | 1,33 | 1,26 | 1,33 | -7,02% | 322.208,00 |
| 13.11.2025 | 1,58 | 1,58 | 1,36 | 1,43 | -9,81% | 757.511,00 |
| 12.11.2025 | 1,60 | 1,64 | 1,52 | 1,58 | -1,86% | 569.393,00 |
| 11.11.2025 | 1,55 | 1,64 | 1,50 | 1,61 | 3,54% | 450.398,00 |
| 10.11.2025 | 1,53 | 1,62 | 1,52 | 1,56 | -0,32% | 655.838,00 |
| 07.11.2025 | 1,53 | 1,59 | 1,35 | 1,56 | 6,48% | 2.310.449,00 |
| 06.11.2025 | 1,53 | 1,59 | 1,45 | 1,47 | -7,28% | 925.891,00 |
| 05.11.2025 | 1,61 | 1,69 | 1,51 | 1,58 | -2,47% | 1.420.153,00 |
| 04.11.2025 | 1,77 | 1,80 | 1,60 | 1,62 | -12,90% | 2.261.814,00 |
| 03.11.2025 | 3,47 | 4,19 | 1,72 | 1,86 | -7,92% | 161.358.246,00 |
| 31.10.2025 | 2,01 | 2,06 | 1,99 | 2,02 | 0,50% | 72.259,00 |
| 30.10.2025 | 2,08 | 2,10 | 2,00 | 2,01 | -1,47% | 62.027,00 |
| 29.10.2025 | 2,14 | 2,15 | 2,02 | 2,04 | -5,56% | 44.205,00 |
| 28.10.2025 | 2,18 | 2,18 | 2,12 | 2,16 | -0,09% | 61.672,00 |
| 27.10.2025 | 2,13 | 2,18 | 2,08 | 2,16 | 1,98% | 57.004,00 |
| 24.10.2025 | 2,10 | 2,16 | 2,09 | 2,12 | -0,93% | 27.969,00 |
| 23.10.2025 | 2,09 | 2,16 | 2,06 | 2,14 | 1,42% | 43.523,00 |
| 22.10.2025 | 2,11 | 2,12 | 2,06 | 2,11 | -0,94% | 65.962,00 |
| 21.10.2025 | 2,16 | 2,16 | 2,11 | 2,13 | -1,39% | 22.463,00 |
| 20.10.2025 | 2,14 | 2,17 | 2,11 | 2,16 | 2,37% | 48.824,00 |
| 17.10.2025 | 2,12 | 2,16 | 2,09 | 2,11 | -0,47% | 40.058,00 |
| 16.10.2025 | 2,20 | 2,25 | 2,10 | 2,12 | -5,36% | 81.354,00 |
| 15.10.2025 | 2,25 | 2,25 | 2,16 | 2,24 | 2,28% | 49.220,00 |
| 14.10.2025 | 2,13 | 2,23 | 2,07 | 2,19 | 0,46% | 61.493,00 |
| 13.10.2025 | 2,20 | 2,25 | 2,17 | 2,18 | -1,00% | 66.608,00 |
| 10.10.2025 | 2,37 | 2,40 | 2,20 | 2,20 | -6,69% | 125.659,00 |
| 09.10.2025 | 2,45 | 2,45 | 2,33 | 2,36 | -2,48% | 56.676,00 |
| 08.10.2025 | 2,37 | 2,45 | 2,33 | 2,42 | 2,98% | 104.222,00 |
| 07.10.2025 | 2,33 | 2,35 | 2,30 | 2,35 | -0,42% | 42.417,00 |
| 06.10.2025 | 2,26 | 2,37 | 2,26 | 2,36 | -1,26% | 85.182,00 |
| 02.10.2025 | 2,42 | 2,42 | 2,30 | 2,39 | -1,24% | 116.491,00 |
| 01.10.2025 | 2,40 | 2,48 | 2,38 | 2,42 | -2,50% | 75.233,00 |
| 30.09.2025 | 2,56 | 2,56 | 2,32 | 2,48 | 5,17% | 530.949,00 |
| 29.09.2025 | 2,26 | 2,39 | 2,13 | 2,36 | 5,83% | 217.924,00 |
| 26.09.2025 | 2,23 | 2,26 | 2,16 | 2,23 | 1,36% | 90.712,00 |
| 25.09.2025 | 2,23 | 2,25 | 2,16 | 2,20 | -1,35% | 54.035,00 |
| 24.09.2025 | 2,17 | 2,24 | 2,15 | 2,23 | 2,76% | 41.059,00 |
| 23.09.2025 | 2,25 | 2,26 | 2,13 | 2,17 | -3,13% | 117.470,00 |
| 22.09.2025 | 2,18 | 2,24 | 2,13 | 2,24 | 8,74% | 109.601,00 |
| 19.09.2025 | 2,09 | 2,13 | 2,03 | 2,06 | -1,44% | 103.469,00 |
| 18.09.2025 | 2,06 | 2,13 | 2,03 | 2,09 | -0,95% | 101.099,00 |
| 17.09.2025 | 2,17 | 2,17 | 2,08 | 2,11 | -2,31% | 52.894,00 |