1,560$
6,48%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 2,19 | 2,19 | 2,11 | 2,16 | 1,41% | 66.634,00 |
| 15.09.2025 | 2,13 | 2,20 | 2,06 | 2,13 | -2,29% | 107.369,00 |
| 12.09.2025 | 2,26 | 2,32 | 2,15 | 2,18 | -6,03% | 112.078,00 |
| 11.09.2025 | 2,36 | 2,47 | 2,30 | 2,32 | -6,07% | 112.824,00 |
| 10.09.2025 | 2,57 | 2,57 | 2,33 | 2,47 | 1,23% | 227.512,00 |
| 09.09.2025 | 2,12 | 2,46 | 2,11 | 2,44 | 15,09% | 341.616,00 |
| 08.09.2025 | 2,09 | 2,15 | 2,01 | 2,12 | 3,92% | 125.884,00 |
| 05.09.2025 | 2,03 | 2,04 | 2,00 | 2,04 | -0,97% | 30.409,00 |
| 04.09.2025 | 2,04 | 2,08 | 1,99 | 2,06 | -0,96% | 83.001,00 |
| 03.09.2025 | 2,05 | 2,11 | 1,99 | 2,08 | -1,89% | 145.592,00 |
| 02.09.2025 | 1,97 | 2,13 | 1,96 | 2,12 | 7,61% | 401.622,00 |
| 29.08.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -0,51% | 34.591,00 |
| 28.08.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -2,46% | 74.933,00 |
| 27.08.2025 | 2,07 | 2,07 | 2,00 | 2,03 | -0,49% | 40.979,00 |
| 26.08.2025 | 2,04 | 2,05 | 2,00 | 2,04 | 2,51% | 56.261,00 |
| 25.08.2025 | 2,03 | 2,06 | 1,99 | 1,99 | -4,78% | 96.276,00 |
| 22.08.2025 | 2,12 | 2,12 | 2,00 | 2,09 | 0,97% | 117.097,00 |
| 21.08.2025 | 2,04 | 2,09 | 1,96 | 2,07 | 1,97% | 132.664,00 |
| 20.08.2025 | 2,04 | 2,07 | 1,91 | 2,03 | 1,00% | 136.728,00 |
| 19.08.2025 | 2,13 | 2,13 | 2,00 | 2,01 | -6,51% | 276.414,00 |
| 18.08.2025 | 2,18 | 2,20 | 2,09 | 2,15 | -1,38% | 67.549,00 |
| 15.08.2025 | 2,05 | 2,26 | 2,05 | 2,18 | -0,46% | 167.217,00 |
| 14.08.2025 | 2,25 | 2,29 | 2,12 | 2,19 | 0,00% | 130.718,00 |
| 13.08.2025 | 2,10 | 2,24 | 2,05 | 2,19 | 2,34% | 167.707,00 |
| 12.08.2025 | 2,17 | 2,18 | 2,03 | 2,14 | 0,47% | 135.601,00 |
| 11.08.2025 | 2,22 | 2,26 | 2,09 | 2,13 | -5,33% | 183.938,00 |
| 08.08.2025 | 2,24 | 2,28 | 2,20 | 2,25 | 0,00% | 119.440,00 |
| 07.08.2025 | 2,26 | 2,32 | 2,19 | 2,25 | -3,43% | 157.505,00 |
| 06.08.2025 | 2,30 | 2,36 | 2,26 | 2,33 | -0,85% | 120.332,00 |
| 05.08.2025 | 2,47 | 2,47 | 2,31 | 2,35 | -0,84% | 156.101,00 |
| 04.08.2025 | 2,36 | 2,39 | 2,28 | 2,37 | 0,85% | 123.698,00 |
| 01.08.2025 | 2,41 | 2,41 | 2,27 | 2,35 | -1,67% | 213.646,00 |
| 31.07.2025 | 2,39 | 2,52 | 2,32 | 2,39 | -1,65% | 282.481,00 |
| 30.07.2025 | 2,48 | 2,55 | 2,41 | 2,43 | -4,33% | 222.098,00 |
| 29.07.2025 | 2,41 | 2,70 | 2,40 | 2,54 | 0,40% | 481.000,00 |
| 28.07.2025 | 2,61 | 2,69 | 2,46 | 2,53 | -7,66% | 1.012.178,00 |
| 25.07.2025 | 3,02 | 3,48 | 2,51 | 2,74 | 9,16% | 49.291.732,00 |
| 24.07.2025 | 2,55 | 2,58 | 2,48 | 2,51 | -1,18% | 72.192,00 |
| 23.07.2025 | 2,54 | 2,57 | 2,40 | 2,54 | 0,79% | 89.998,00 |
| 22.07.2025 | 2,40 | 2,54 | 2,35 | 2,52 | 5,44% | 71.820,00 |
| 21.07.2025 | 2,50 | 2,52 | 2,35 | 2,39 | -2,45% | 109.075,00 |
| 18.07.2025 | 2,42 | 2,49 | 2,40 | 2,45 | 0,82% | 110.658,00 |
| 17.07.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 2,10% | 63.972,00 |
| 16.07.2025 | 2,39 | 2,43 | 2,34 | 2,38 | 0,00% | 47.193,00 |
| 15.07.2025 | 2,41 | 2,41 | 2,33 | 2,38 | -1,24% | 58.318,00 |
| 14.07.2025 | 2,34 | 2,45 | 2,32 | 2,41 | 4,33% | 62.958,00 |
| 11.07.2025 | 2,44 | 2,44 | 2,31 | 2,31 | -5,52% | 127.964,00 |
| 10.07.2025 | 2,51 | 2,51 | 2,40 | 2,45 | -1,81% | 61.574,00 |
| 09.07.2025 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | 74.602,00 |
| 08.07.2025 | 2,55 | 2,62 | 2,40 | 2,50 | -1,96% | 182.682,00 |
| 07.07.2025 | 2,44 | 2,60 | 2,34 | 2,55 | 6,25% | 284.300,00 |
| 03.07.2025 | 2,49 | 2,49 | 2,33 | 2,40 | -2,83% | 84.045,00 |
| 02.07.2025 | 2,45 | 2,48 | 2,42 | 2,47 | -0,20% | 96.278,00 |
| 01.07.2025 | 2,37 | 2,53 | 2,30 | 2,48 | 5,32% | 227.836,00 |
| 30.06.2025 | 2,16 | 2,36 | 2,16 | 2,35 | 7,31% | 164.235,00 |
| 27.06.2025 | 2,25 | 2,26 | 2,15 | 2,19 | -0,90% | 88.651,00 |
| 26.06.2025 | 2,27 | 2,29 | 2,15 | 2,21 | 1,84% | 198.065,00 |
| 25.06.2025 | 2,27 | 2,30 | 2,11 | 2,17 | -1,81% | 1.048.459,00 |
| 24.06.2025 | 2,19 | 2,23 | 2,18 | 2,21 | 1,38% | 91.014,00 |
| 23.06.2025 | 2,22 | 2,26 | 2,16 | 2,18 | -3,75% | 116.266,00 |
| 20.06.2025 | 2,36 | 2,36 | 2,20 | 2,27 | -4,03% | 166.982,00 |
| 18.06.2025 | 2,37 | 2,43 | 2,30 | 2,36 | -1,67% | 173.735,00 |
| 17.06.2025 | 2,45 | 2,50 | 2,33 | 2,40 | -3,23% | 75.815,00 |