1,130$
-4,24%
Echtzeit-Aktienkurs PMV Pharmaceuticals
Bid:
Ask:
Aktienkurse zur PMV Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,18 | 1,21 | 1,11 | 1,13 | -4,24% | 410.276,00 |
| 16.12.2025 | 1,17 | 1,21 | 1,16 | 1,18 | -1,26% | 183.987,00 |
| 15.12.2025 | 1,23 | 1,23 | 1,17 | 1,20 | -2,85% | 355.077,00 |
| 12.12.2025 | 1,24 | 1,27 | 1,23 | 1,23 | -1,60% | 134.570,00 |
| 11.12.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -1,57% | 105.372,00 |
| 10.12.2025 | 1,25 | 1,30 | 1,24 | 1,27 | 2,42% | 221.153,00 |
| 09.12.2025 | 1,17 | 1,29 | 1,17 | 1,24 | 5,53% | 353.560,00 |
| 08.12.2025 | 1,22 | 1,23 | 1,14 | 1,18 | -1,26% | 516.926,00 |
| 05.12.2025 | 1,31 | 1,31 | 1,18 | 1,19 | -7,03% | 486.635,00 |
| 04.12.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -0,78% | 208.902,00 |
| 03.12.2025 | 1,26 | 1,29 | 1,25 | 1,29 | 4,88% | 350.248,00 |
| 02.12.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -4,65% | 339.578,00 |
| 01.12.2025 | 1,33 | 1,35 | 1,29 | 1,29 | -2,27% | 277.365,00 |
| 28.11.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -1,49% | 188.636,00 |
| 26.11.2025 | 1,34 | 1,36 | 1,30 | 1,34 | 0,00% | 217.291,00 |
| 25.11.2025 | 1,35 | 1,36 | 1,30 | 1,34 | -0,74% | 239.755,00 |
| 24.11.2025 | 1,32 | 1,37 | 1,31 | 1,35 | 2,27% | 225.448,00 |
| 20.11.2025 | 1,36 | 1,42 | 1,30 | 1,32 | -2,94% | 133.239,00 |
| 19.11.2025 | 1,40 | 1,44 | 1,32 | 1,36 | -3,55% | 179.566,00 |
| 18.11.2025 | 1,39 | 1,41 | 1,37 | 1,41 | -0,70% | 216.922,00 |
| 17.11.2025 | 1,39 | 1,46 | 1,33 | 1,42 | 4,41% | 563.050,00 |
| 13.11.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -4,90% | 145.146,00 |
| 12.11.2025 | 1,35 | 1,45 | 1,34 | 1,43 | 7,52% | 272.032,00 |
| 11.11.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 1,53% | 240.794,00 |
| 10.11.2025 | 1,32 | 1,35 | 1,30 | 1,31 | 0,00% | 145.280,00 |
| 07.11.2025 | 1,25 | 1,35 | 1,25 | 1,31 | 4,80% | 187.586,00 |
| 06.11.2025 | 1,30 | 1,36 | 1,25 | 1,25 | -4,58% | 413.959,00 |
| 05.11.2025 | 1,37 | 1,39 | 1,30 | 1,31 | -1,50% | 372.629,00 |
| 04.11.2025 | 1,38 | 1,43 | 1,32 | 1,33 | -5,00% | 336.012,00 |
| 03.11.2025 | 1,42 | 1,47 | 1,38 | 1,40 | -0,71% | 373.466,00 |
| 31.10.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 0,71% | 229.036,00 |
| 30.10.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -1,41% | 385.519,00 |
| 29.10.2025 | 1,47 | 1,50 | 1,40 | 1,42 | -3,40% | 423.185,00 |
| 28.10.2025 | 1,53 | 1,54 | 1,43 | 1,47 | -6,96% | 755.236,00 |
| 27.10.2025 | 1,59 | 1,63 | 1,56 | 1,58 | 1,28% | 731.843,00 |
| 24.10.2025 | 1,60 | 1,67 | 1,55 | 1,56 | -1,27% | 1.831.397,00 |
| 23.10.2025 | 1,52 | 1,62 | 1,50 | 1,58 | 2,60% | 1.625.670,00 |
| 22.10.2025 | 1,53 | 1,55 | 1,47 | 1,54 | 0,65% | 681.382,00 |
| 21.10.2025 | 1,47 | 1,54 | 1,43 | 1,53 | 4,08% | 654.891,00 |
| 20.10.2025 | 1,42 | 1,50 | 1,38 | 1,47 | 5,00% | 1.172.310,00 |
| 17.10.2025 | 1,39 | 1,48 | 1,37 | 1,40 | -2,78% | 666.998,00 |
| 16.10.2025 | 1,46 | 1,48 | 1,42 | 1,44 | -0,35% | 592.256,00 |
| 15.10.2025 | 1,42 | 1,50 | 1,39 | 1,45 | 1,76% | 854.149,00 |
| 14.10.2025 | 1,30 | 1,49 | 1,30 | 1,42 | 7,58% | 1.012.873,00 |
| 13.10.2025 | 1,37 | 1,40 | 1,30 | 1,32 | -4,35% | 630.008,00 |
| 10.10.2025 | 1,38 | 1,43 | 1,32 | 1,38 | -0,72% | 485.332,00 |
| 09.10.2025 | 1,41 | 1,48 | 1,37 | 1,39 | -2,11% | 687.627,00 |
| 08.10.2025 | 1,38 | 1,48 | 1,37 | 1,42 | 4,41% | 686.323,00 |
| 07.10.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -6,85% | 845.191,00 |
| 06.10.2025 | 1,45 | 1,49 | 1,40 | 1,46 | 5,80% | 484.560,00 |
| 02.10.2025 | 1,38 | 1,41 | 1,35 | 1,38 | 1,47% | 132.846,00 |
| 01.10.2025 | 1,40 | 1,44 | 1,35 | 1,36 | -2,86% | 342.343,00 |
| 30.09.2025 | 1,44 | 1,50 | 1,35 | 1,40 | -3,45% | 459.066,00 |
| 29.09.2025 | 1,48 | 1,51 | 1,42 | 1,45 | -2,03% | 387.083,00 |
| 26.09.2025 | 1,42 | 1,49 | 1,40 | 1,48 | 5,71% | 180.978,00 |
| 25.09.2025 | 1,44 | 1,47 | 1,37 | 1,40 | -4,76% | 409.827,00 |
| 24.09.2025 | 1,47 | 1,50 | 1,42 | 1,47 | 6,52% | 1.017.093,00 |
| 23.09.2025 | 1,35 | 1,41 | 1,33 | 1,38 | 2,99% | 1.204.301,00 |
| 22.09.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 2,29% | 580.764,00 |
| 19.09.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 6,94% | 800.249,00 |
| 18.09.2025 | 1,25 | 1,30 | 1,19 | 1,23 | -2,00% | 1.489.252,00 |
| 17.09.2025 | 1,20 | 1,35 | 1,20 | 1,25 | 4,17% | 1.507.172,00 |
| 16.09.2025 | 1,13 | 1,25 | 1,12 | 1,20 | 5,26% | 1.111.073,00 |
| 15.09.2025 | 1,21 | 1,24 | 1,13 | 1,14 | -7,32% | 936.861,00 |
| 12.09.2025 | 1,22 | 1,40 | 1,22 | 1,23 | 0,00% | 1.678.851,00 |
| 11.09.2025 | 1,29 | 1,32 | 1,21 | 1,23 | -3,15% | 4.883.055,00 |
| 10.09.2025 | 1,80 | 1,84 | 1,19 | 1,27 | -20,63% | 32.253.858,00 |
| 09.09.2025 | 1,42 | 1,66 | 1,42 | 1,60 | 13,48% | 2.162.730,00 |
| 08.09.2025 | 1,44 | 1,46 | 1,35 | 1,41 | -3,42% | 884.375,00 |
| 05.09.2025 | 1,47 | 1,47 | 1,37 | 1,46 | 1,39% | 610.739,00 |
| 04.09.2025 | 1,55 | 1,56 | 1,42 | 1,44 | -6,80% | 717.443,00 |
| 03.09.2025 | 1,49 | 1,59 | 1,46 | 1,55 | 3,69% | 1.116.529,00 |
| 02.09.2025 | 1,40 | 1,50 | 1,39 | 1,49 | 6,43% | 552.417,00 |
| 29.08.2025 | 1,42 | 1,45 | 1,39 | 1,40 | -2,78% | 1.148.182,00 |
| 28.08.2025 | 1,43 | 1,48 | 1,40 | 1,44 | 1,41% | 625.439,00 |
| 27.08.2025 | 1,42 | 1,46 | 1,38 | 1,42 | -1,39% | 430.228,00 |
| 26.08.2025 | 1,48 | 1,51 | 1,37 | 1,44 | 1,41% | 566.375,00 |
| 25.08.2025 | 1,49 | 1,55 | 1,42 | 1,42 | -4,05% | 844.303,00 |
| 22.08.2025 | 1,48 | 1,54 | 1,47 | 1,48 | 0,68% | 219.277,00 |
| 21.08.2025 | 1,48 | 1,54 | 1,42 | 1,47 | -0,68% | 234.978,00 |
| 20.08.2025 | 1,56 | 1,60 | 1,48 | 1,48 | -5,73% | 353.100,00 |
| 19.08.2025 | 1,54 | 1,58 | 1,50 | 1,57 | 0,96% | 120.932,00 |
| 18.08.2025 | 1,52 | 1,60 | 1,52 | 1,56 | 2,30% | 357.875,00 |
| 15.08.2025 | 1,54 | 1,58 | 1,42 | 1,52 | -1,94% | 256.094,00 |
| 14.08.2025 | 1,53 | 1,61 | 1,51 | 1,55 | 1,97% | 276.569,00 |
| 13.08.2025 | 1,46 | 1,58 | 1,43 | 1,52 | 7,04% | 450.945,00 |
| 12.08.2025 | 1,39 | 1,46 | 1,38 | 1,42 | 1,43% | 112.540,00 |
| 11.08.2025 | 1,47 | 1,50 | 1,40 | 1,40 | -5,41% | 81.148,00 |
| 08.08.2025 | 1,47 | 1,52 | 1,46 | 1,48 | 2,07% | 198.412,00 |
| 07.08.2025 | 1,49 | 1,49 | 1,39 | 1,45 | -4,61% | 235.970,00 |
| 06.08.2025 | 1,47 | 1,52 | 1,44 | 1,52 | 2,70% | 160.929,00 |
| 05.08.2025 | 1,42 | 1,52 | 1,38 | 1,48 | 2,78% | 141.978,00 |
| 04.08.2025 | 1,40 | 1,44 | 1,38 | 1,44 | 2,86% | 238.689,00 |
| 01.08.2025 | 1,40 | 1,41 | 1,35 | 1,40 | -2,10% | 154.729,00 |
| 31.07.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 0,70% | 102.360,00 |
| 30.07.2025 | 1,42 | 1,46 | 1,40 | 1,42 | -0,70% | 74.411,00 |
| 29.07.2025 | 1,48 | 1,55 | 1,39 | 1,43 | -5,30% | 322.133,00 |
| 28.07.2025 | 1,38 | 1,52 | 1,37 | 1,51 | 7,09% | 519.700,00 |
| 25.07.2025 | 1,44 | 1,47 | 1,37 | 1,41 | -2,08% | 285.871,00 |
| 24.07.2025 | 1,39 | 1,50 | 1,37 | 1,44 | 6,67% | 690.416,00 |