1,115$
-2,14%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 1,17 | 1,23 | 1,15 | 1,16 | -1,69% | 326.621,00 |
| 05.03.2026 | 1,16 | 1,22 | 1,15 | 1,18 | 3,06% | 650.110,00 |
| 04.03.2026 | 1,05 | 1,15 | 1,04 | 1,15 | 13,37% | 856.653,00 |
| 03.03.2026 | 1,00 | 1,05 | 0,98 | 1,01 | -0,98% | 458.450,00 |
| 02.03.2026 | 1,07 | 1,08 | 1,01 | 1,02 | -10,53% | 622.068,00 |
| 27.02.2026 | 1,06 | 1,16 | 1,06 | 1,14 | 4,59% | 541.501,00 |
| 26.02.2026 | 1,06 | 1,11 | 1,03 | 1,09 | 3,81% | 288.759,00 |
| 25.02.2026 | 1,09 | 1,12 | 1,05 | 1,05 | -4,55% | 467.485,00 |
| 24.02.2026 | 1,04 | 1,12 | 1,01 | 1,10 | 5,26% | 767.798,00 |
| 23.02.2026 | 1,03 | 1,06 | 1,00 | 1,05 | 1,46% | 495.990,00 |
| 20.02.2026 | 1,15 | 1,16 | 1,02 | 1,03 | -10,04% | 1.017.951,00 |
| 19.02.2026 | 1,19 | 1,26 | 1,07 | 1,15 | -1,29% | 1.330.417,00 |
| 18.02.2026 | 1,42 | 1,46 | 1,12 | 1,16 | -21,09% | 2.868.821,00 |
| 17.02.2026 | 1,58 | 1,63 | 1,40 | 1,47 | -10,91% | 2.773.908,00 |
| 13.02.2026 | 1,22 | 1,88 | 1,22 | 1,65 | 35,25% | 24.202.997,00 |
| 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 |