1,030$
4,65%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,98 | 1,05 | 0,95 | 1,03 | 4,67% | 82.359,00 |
| 29.07.2026 | 1,02 | 1,02 | 0,97 | 0,98 | -2,57% | 92.790,00 |
| 28.07.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -2,88% | 117.078,00 |
| 27.07.2026 | 1,06 | 1,07 | 1,03 | 1,04 | 0,00% | 85.753,00 |
| 24.07.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -3,70% | 80.787,00 |
| 23.07.2026 | 1,06 | 1,11 | 1,06 | 1,08 | 0,00% | 107.510,00 |
| 22.07.2026 | 1,12 | 1,13 | 1,06 | 1,08 | -3,57% | 246.451,00 |
| 21.07.2026 | 1,08 | 1,14 | 1,08 | 1,12 | 4,67% | 440.053,00 |
| 20.07.2026 | 1,02 | 1,11 | 1,00 | 1,07 | 2,88% | 554.779,00 |
| 17.07.2026 | 0,98 | 1,06 | 0,95 | 1,04 | 4,00% | 747.920,00 |
| 16.07.2026 | 0,89 | 1,01 | 0,89 | 1,00 | 11,48% | 958.736,00 |
| 15.07.2026 | 0,97 | 1,02 | 0,84 | 0,90 | -13,33% | 25.800.322,00 |
| 14.07.2026 | 0,99 | 1,04 | 0,99 | 1,04 | 1,47% | 103.750,00 |
| 13.07.2026 | 1,02 | 1,02 | 1,00 | 1,02 | 0,00% | 108.358,00 |
| 10.07.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -0,97% | 65.035,00 |
| 09.07.2026 | 1,10 | 1,10 | 1,01 | 1,03 | -5,50% | 175.829,00 |
| 08.07.2026 | 1,00 | 1,10 | 1,00 | 1,09 | 7,92% | 274.696,00 |
| 07.07.2026 | 1,00 | 1,02 | 0,98 | 1,01 | 1,00% | 154.237,00 |
| 06.07.2026 | 0,99 | 1,03 | 0,99 | 1,00 | 0,00% | 148.171,00 |
| 02.07.2026 | 1,01 | 1,04 | 1,00 | 1,00 | -1,48% | 168.581,00 |
| 01.07.2026 | 1,02 | 1,05 | 1,00 | 1,02 | -0,98% | 146.420,00 |
| 30.06.2026 | 1,02 | 1,05 | 1,01 | 1,03 | 4,06% | 219.599,00 |
| 29.06.2026 | 0,97 | 1,01 | 0,97 | 0,99 | 1,44% | 98.766,00 |
| 26.06.2026 | 0,97 | 1,00 | 0,96 | 0,97 | 1,15% | 140.420,00 |
| 25.06.2026 | 1,03 | 1,04 | 0,96 | 0,96 | -5,88% | 429.270,00 |
| 24.06.2026 | 1,04 | 1,06 | 1,02 | 1,02 | -2,86% | 414.708,00 |
| 23.06.2026 | 1,04 | 1,07 | 1,04 | 1,05 | 0,00% | 282.075,00 |
| 22.06.2026 | 1,04 | 1,08 | 1,04 | 1,05 | 1,94% | 236.298,00 |
| 18.06.2026 | 1,09 | 1,10 | 1,03 | 1,03 | -4,63% | 257.247,00 |
| 17.06.2026 | 1,08 | 1,13 | 1,07 | 1,08 | 0,47% | 146.117,00 |
| 16.06.2026 | 1,09 | 1,12 | 1,06 | 1,08 | -3,59% | 190.553,00 |
| 15.06.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 4,21% | 210.898,00 |
| 12.06.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | 103.878,00 |
| 11.06.2026 | 1,08 | 1,08 | 1,06 | 1,08 | 1,41% | 175.724,00 |
| 10.06.2026 | 1,08 | 1,10 | 1,06 | 1,07 | -1,84% | 190.432,00 |
| 09.06.2026 | 1,09 | 1,13 | 1,07 | 1,09 | 0,46% | 175.153,00 |
| 08.06.2026 | 1,07 | 1,11 | 1,05 | 1,08 | 1,89% | 225.312,00 |
| 05.06.2026 | 1,11 | 1,13 | 1,05 | 1,06 | -6,61% | 125.078,00 |
| 04.06.2026 | 1,11 | 1,15 | 1,09 | 1,14 | 1,43% | 80.892,00 |
| 03.06.2026 | 1,12 | 1,12 | 1,09 | 1,12 | -0,09% | 54.368,00 |
| 02.06.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -0,88% | 100.298,00 |
| 01.06.2026 | 1,11 | 1,14 | 1,08 | 1,13 | 1,35% | 261.088,00 |
| 29.05.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -2,11% | 100.678,00 |
| 28.05.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 3,08% | 110.587,00 |
| 27.05.2026 | 1,08 | 1,12 | 1,07 | 1,11 | 1,94% | 131.322,00 |
| 26.05.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -0,55% | 183.649,00 |
| 22.05.2026 | 1,09 | 1,13 | 1,09 | 1,09 | 0,00% | 115.880,00 |
| 21.05.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 0,93% | 39.449,00 |
| 20.05.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 1,89% | 56.119,00 |
| 19.05.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -2,75% | 76.991,00 |
| 18.05.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 0,93% | 121.722,00 |
| 15.05.2026 | 1,10 | 1,12 | 1,05 | 1,08 | -3,57% | 228.560,00 |
| 14.05.2026 | 1,13 | 1,15 | 1,10 | 1,12 | -1,75% | 108.115,00 |
| 13.05.2026 | 1,12 | 1,15 | 1,10 | 1,14 | 3,17% | 127.245,00 |
| 12.05.2026 | 1,11 | 1,12 | 1,08 | 1,11 | 2,31% | 147.356,00 |
| 11.05.2026 | 1,09 | 1,12 | 1,07 | 1,08 | 0,00% | 152.185,00 |
| 08.05.2026 | 1,15 | 1,15 | 1,04 | 1,08 | -5,68% | 321.935,00 |
| 07.05.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | 98.432,00 |
| 06.05.2026 | 1,15 | 1,18 | 1,14 | 1,15 | 1,77% | 146.624,00 |
| 05.05.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -2,59% | 118.815,00 |
| 04.05.2026 | 1,14 | 1,18 | 1,12 | 1,16 | 1,75% | 212.107,00 |
| 01.05.2026 | 1,21 | 1,22 | 1,13 | 1,14 | -7,32% | 306.780,00 |
| 30.04.2026 | 1,22 | 1,23 | 1,19 | 1,23 | 4,24% | 80.439,00 |
| 29.04.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,67% | 62.058,00 |
| 28.04.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | 61.307,00 |
| 27.04.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 1,42% | 85.859,00 |
| 24.04.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -4,56% | 229.895,00 |
| 23.04.2026 | 1,26 | 1,26 | 1,22 | 1,25 | -0,79% | 146.280,00 |
| 22.04.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | 80.821,00 |
| 21.04.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -1,57% | 92.819,00 |
| 20.04.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -1,55% | 88.020,00 |
| 17.04.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,78% | 102.867,00 |
| 16.04.2026 | 1,33 | 1,34 | 1,27 | 1,28 | -3,76% | 142.582,00 |
| 15.04.2026 | 1,27 | 1,34 | 1,25 | 1,33 | 3,10% | 134.593,00 |
| 14.04.2026 | 1,22 | 1,30 | 1,22 | 1,29 | 3,61% | 238.291,00 |
| 13.04.2026 | 1,21 | 1,27 | 1,20 | 1,25 | 2,89% | 161.399,00 |
| 10.04.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -3,20% | 181.218,00 |
| 09.04.2026 | 1,25 | 1,28 | 1,25 | 1,25 | -3,85% | 58.128,00 |
| 08.04.2026 | 1,30 | 1,30 | 1,25 | 1,30 | 4,84% | 130.312,00 |
| 07.04.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | 83.342,00 |
| 06.04.2026 | 1,26 | 1,29 | 1,24 | 1,26 | -1,56% | 157.292,00 |
| 02.04.2026 | 1,26 | 1,31 | 1,26 | 1,28 | -1,54% | 100.933,00 |
| 01.04.2026 | 1,24 | 1,35 | 1,22 | 1,30 | 4,84% | 473.755,00 |
| 31.03.2026 | 1,21 | 1,27 | 1,21 | 1,24 | 4,20% | 205.490,00 |
| 30.03.2026 | 1,28 | 1,30 | 1,17 | 1,19 | -7,39% | 515.670,00 |
| 27.03.2026 | 1,28 | 1,32 | 1,22 | 1,29 | 1,18% | 286.136,00 |
| 26.03.2026 | 1,27 | 1,35 | 1,27 | 1,27 | 0,79% | 421.270,00 |
| 25.03.2026 | 1,23 | 1,28 | 1,23 | 1,26 | 2,86% | 186.507,00 |
| 24.03.2026 | 1,24 | 1,27 | 1,22 | 1,23 | -2,00% | 209.606,00 |
| 23.03.2026 | 1,22 | 1,31 | 1,21 | 1,25 | 2,88% | 650.518,00 |
| 20.03.2026 | 1,21 | 1,23 | 1,18 | 1,22 | 1,67% | 252.618,00 |
| 19.03.2026 | 1,17 | 1,24 | 1,13 | 1,20 | 1,27% | 299.188,00 |
| 18.03.2026 | 1,24 | 1,25 | 1,18 | 1,18 | -7,09% | 226.861,00 |
| 17.03.2026 | 1,26 | 1,27 | 1,22 | 1,27 | 0,79% | 261.096,00 |
| 16.03.2026 | 1,19 | 1,29 | 1,19 | 1,26 | 6,78% | 504.346,00 |
| 13.03.2026 | 1,26 | 1,29 | 1,17 | 1,18 | -5,98% | 356.901,00 |
| 12.03.2026 | 1,26 | 1,29 | 1,23 | 1,26 | -0,40% | 373.499,00 |
| 11.03.2026 | 1,23 | 1,26 | 1,19 | 1,26 | 2,44% | 285.562,00 |
| 10.03.2026 | 1,22 | 1,25 | 1,18 | 1,23 | 1,23% | 336.894,00 |
| 09.03.2026 | 1,18 | 1,25 | 1,14 | 1,22 | 4,74% | 363.308,00 |