2,240$
2,28%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 2,27 | 2,50 | 2,24 | 2,48 | 9,25% | 160.099,00 |
| 13.06.2025 | 2,41 | 2,48 | 2,20 | 2,27 | -8,10% | 258.618,00 |
| 12.06.2025 | 2,56 | 2,65 | 2,43 | 2,47 | -3,14% | 236.651,00 |
| 11.06.2025 | 2,49 | 2,68 | 2,47 | 2,55 | 3,24% | 260.624,00 |
| 10.06.2025 | 2,67 | 2,72 | 2,37 | 2,47 | -11,47% | 508.075,00 |
| 09.06.2025 | 3,10 | 3,25 | 2,66 | 2,79 | -5,74% | 998.714,00 |
| 06.06.2025 | 2,54 | 3,19 | 2,53 | 2,96 | 20,33% | 2.059.801,00 |
| 05.06.2025 | 2,36 | 2,74 | 2,21 | 2,46 | 17,14% | 6.747.339,00 |
| 04.06.2025 | 2,09 | 2,15 | 2,06 | 2,10 | 0,48% | 154.095,00 |
| 03.06.2025 | 2,05 | 2,10 | 2,00 | 2,09 | 1,95% | 125.571,00 |
| 02.06.2025 | 1,96 | 2,06 | 1,96 | 2,05 | 2,76% | 138.326,00 |
| 30.05.2025 | 2,03 | 2,03 | 1,95 | 2,00 | -2,21% | 125.691,00 |
| 29.05.2025 | 2,05 | 2,08 | 1,95 | 2,04 | 2,00% | 195.820,00 |
| 28.05.2025 | 1,77 | 2,04 | 1,74 | 2,00 | 16,96% | 833.024,00 |
| 27.05.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -2,29% | 85.839,00 |
| 23.05.2025 | 1,86 | 1,86 | 1,71 | 1,75 | -4,89% | 187.353,00 |
| 22.05.2025 | 1,80 | 1,84 | 1,72 | 1,84 | 2,79% | 142.297,00 |