2,470$
-0,20%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,80 | 1,82 | 1,75 | 1,79 | -2,19% | 132.933,00 |
| 20.05.2025 | 1,84 | 1,86 | 1,78 | 1,83 | 0,00% | 76.122,00 |
| 19.05.2025 | 1,82 | 1,84 | 1,75 | 1,83 | -0,54% | 105.747,00 |
| 16.05.2025 | 1,76 | 1,84 | 1,71 | 1,84 | 3,37% | 147.912,00 |
| 15.05.2025 | 1,84 | 1,86 | 1,77 | 1,78 | -4,30% | 172.856,00 |
| 14.05.2025 | 1,86 | 1,90 | 1,81 | 1,86 | -2,11% | 176.633,00 |
| 13.05.2025 | 1,75 | 2,09 | 1,75 | 1,90 | 4,97% | 1.667.578,00 |
| 12.05.2025 | 1,76 | 1,87 | 1,75 | 1,81 | 2,84% | 212.696,00 |
| 09.05.2025 | 1,76 | 1,81 | 1,70 | 1,76 | -2,22% | 326.290,00 |
| 08.05.2025 | 1,96 | 1,96 | 1,78 | 1,80 | -11,76% | 705.885,00 |
| 07.05.2025 | 1,78 | 2,16 | 1,76 | 2,04 | 18,60% | 11.241.838,00 |
| 06.05.2025 | 1,86 | 1,86 | 1,68 | 1,72 | -8,51% | 235.897,00 |
| 05.05.2025 | 2,00 | 2,00 | 1,84 | 1,88 | -4,08% | 140.528,00 |
| 02.05.2025 | 1,92 | 1,98 | 1,92 | 1,96 | 3,70% | 167.314,00 |
| 01.05.2025 | 2,01 | 2,01 | 1,89 | 1,89 | -1,56% | 141.204,00 |
| 30.04.2025 | 1,95 | 2,04 | 1,82 | 1,92 | -3,03% | 171.567,00 |
| 29.04.2025 | 2,16 | 2,18 | 1,95 | 1,98 | -7,48% | 236.072,00 |
| 28.04.2025 | 2,03 | 2,14 | 2,01 | 2,14 | 4,90% | 213.152,00 |
| 25.04.2025 | 2,21 | 2,30 | 1,97 | 2,04 | -8,52% | 443.727,00 |
| 24.04.2025 | 2,07 | 2,50 | 2,07 | 2,23 | 8,78% | 702.909,00 |
| 23.04.2025 | 2,47 | 2,50 | 2,00 | 2,05 | -18,33% | 960.947,00 |
| 22.04.2025 | 2,77 | 2,91 | 2,50 | 2,51 | -11,31% | 740.538,00 |
| 21.04.2025 | 2,71 | 2,85 | 2,58 | 2,83 | 3,66% | 644.730,00 |
| 17.04.2025 | 2,71 | 3,05 | 2,70 | 2,73 | 1,11% | 1.636.813,00 |
| 16.04.2025 | 2,35 | 2,94 | 2,35 | 2,70 | 11,11% | 2.484.645,00 |
| 15.04.2025 | 2,18 | 3,13 | 2,18 | 2,43 | 10,45% | 4.482.787,00 |
| 14.04.2025 | 1,75 | 2,24 | 1,75 | 2,20 | 26,44% | 2.701.007,00 |
| 11.04.2025 | 1,58 | 1,87 | 1,55 | 1,74 | 4,19% | 2.515.605,00 |
| 10.04.2025 | 1,72 | 1,75 | 1,45 | 1,67 | 9,15% | 5.665.482,00 |
| 09.04.2025 | 2,14 | 2,73 | 1,33 | 1,53 | 50,00% | 150.614.911,00 |
| 08.04.2025 | 1,07 | 1,09 | 0,97 | 1,02 | -0,97% | 117.083,00 |
| 07.04.2025 | 1,10 | 1,10 | 1,00 | 1,03 | -3,74% | 80.989,00 |
| 04.04.2025 | 1,16 | 1,16 | 1,05 | 1,07 | -7,76% | 154.754,00 |
| 03.04.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -4,13% | 74.350,00 |
| 02.04.2025 | 1,26 | 1,26 | 1,20 | 1,21 | -1,63% | 77.203,00 |
| 01.04.2025 | 1,31 | 1,31 | 1,22 | 1,23 | -6,82% | 87.523,00 |
| 31.03.2025 | 1,29 | 1,32 | 1,26 | 1,32 | 2,33% | 48.633,00 |
| 28.03.2025 | 1,33 | 1,34 | 1,26 | 1,29 | -1,53% | 75.591,00 |
| 27.03.2025 | 1,32 | 1,33 | 1,30 | 1,31 | 0,77% | 15.865,00 |
| 26.03.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -0,38% | 25.048,00 |
| 25.03.2025 | 1,37 | 1,37 | 1,29 | 1,31 | 0,38% | 99.734,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,28 | 1,30 | 0,78% | 40.991,00 |
| 21.03.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -3,01% | 101.968,00 |
| 20.03.2025 | 1,35 | 1,37 | 1,31 | 1,33 | -1,48% | 50.997,00 |
| 19.03.2025 | 1,39 | 1,39 | 1,29 | 1,35 | -2,88% | 93.441,00 |
| 18.03.2025 | 1,37 | 1,40 | 1,32 | 1,39 | 2,21% | 52.385,00 |
| 17.03.2025 | 1,33 | 1,40 | 1,30 | 1,36 | 5,43% | 71.109,00 |
| 14.03.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -3,01% | 143.792,00 |
| 13.03.2025 | 1,36 | 1,44 | 1,32 | 1,33 | -1,48% | 194.564,00 |
| 12.03.2025 | 1,31 | 1,37 | 1,24 | 1,35 | 3,85% | 127.084,00 |
| 11.03.2025 | 1,29 | 1,33 | 1,26 | 1,30 | 0,00% | 73.788,00 |
| 10.03.2025 | 1,29 | 1,33 | 1,27 | 1,30 | 0,78% | 54.708,00 |
| 07.03.2025 | 1,36 | 1,37 | 1,26 | 1,29 | -3,01% | 90.119,00 |
| 06.03.2025 | 1,32 | 1,40 | 1,30 | 1,33 | -4,32% | 145.355,00 |
| 05.03.2025 | 1,36 | 1,44 | 1,30 | 1,39 | 4,91% | 249.967,00 |
| 04.03.2025 | 1,33 | 1,35 | 1,22 | 1,33 | -1,12% | 192.978,00 |
| 03.03.2025 | 1,40 | 1,43 | 1,31 | 1,34 | -5,63% | 140.770,00 |
| 28.02.2025 | 1,45 | 1,45 | 1,36 | 1,42 | -0,70% | 90.018,00 |
| 27.02.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -4,03% | 86.841,00 |
| 26.02.2025 | 1,42 | 1,52 | 1,42 | 1,49 | 2,41% | 107.186,00 |
| 25.02.2025 | 1,56 | 1,61 | 1,43 | 1,46 | -7,32% | 274.627,00 |
| 24.02.2025 | 1,66 | 1,69 | 1,56 | 1,57 | -5,99% | 162.378,00 |
| 21.02.2025 | 1,73 | 1,74 | 1,65 | 1,67 | -2,91% | 79.083,00 |
| 20.02.2025 | 1,73 | 1,75 | 1,69 | 1,72 | -1,15% | 104.834,00 |
| 19.02.2025 | 1,65 | 1,78 | 1,64 | 1,74 | 2,35% | 196.596,00 |
| 18.02.2025 | 1,77 | 1,84 | 1,67 | 1,70 | -6,08% | 303.333,00 |
| 14.02.2025 | 1,83 | 1,88 | 1,79 | 1,81 | 1,12% | 257.846,00 |
| 13.02.2025 | 1,80 | 1,86 | 1,76 | 1,79 | -2,19% | 161.393,00 |
| 12.02.2025 | 1,91 | 1,91 | 1,77 | 1,83 | 2,81% | 172.088,00 |
| 11.02.2025 | 1,78 | 1,84 | 1,75 | 1,78 | 0,00% | 213.473,00 |
| 10.02.2025 | 1,92 | 1,92 | 1,78 | 1,78 | -5,82% | 419.155,00 |
| 07.02.2025 | 2,06 | 2,06 | 1,88 | 1,89 | -6,90% | 451.085,00 |