1,420$
7,58%
Echtzeit-Aktienkurs PMV Pharmaceuticals
Bid:
Ask:
Aktienkurse zur PMV Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 1,31 | 1,43 | 1,31 | 1,35 | 6,30% | 800.113,00 |
| 22.07.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -5,22% | 340.381,00 |
| 21.07.2025 | 1,33 | 1,35 | 1,31 | 1,34 | 0,75% | 244.088,00 |
| 18.07.2025 | 1,32 | 1,35 | 1,30 | 1,33 | 0,00% | 171.565,00 |
| 17.07.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -0,75% | 115.371,00 |
| 16.07.2025 | 1,33 | 1,35 | 1,29 | 1,34 | 0,75% | 276.589,00 |
| 15.07.2025 | 1,33 | 1,39 | 1,31 | 1,33 | -1,48% | 325.199,00 |
| 14.07.2025 | 1,25 | 1,36 | 1,23 | 1,35 | 7,14% | 444.712,00 |
| 11.07.2025 | 1,28 | 1,28 | 1,23 | 1,26 | -0,79% | 101.232,00 |
| 10.07.2025 | 1,29 | 1,29 | 1,23 | 1,27 | -1,55% | 154.464,00 |
| 09.07.2025 | 1,35 | 1,35 | 1,28 | 1,29 | -2,27% | 288.552,00 |
| 08.07.2025 | 1,19 | 1,36 | 1,19 | 1,32 | 10,00% | 748.391,00 |
| 07.07.2025 | 1,16 | 1,22 | 1,13 | 1,20 | 0,84% | 221.389,00 |
| 03.07.2025 | 1,12 | 1,19 | 1,06 | 1,19 | 8,18% | 582.828,00 |
| 02.07.2025 | 1,03 | 1,14 | 1,02 | 1,10 | 4,76% | 438.855,00 |
| 01.07.2025 | 1,05 | 1,07 | 0,96 | 1,05 | -0,94% | 325.327,00 |
| 30.06.2025 | 1,07 | 1,09 | 1,03 | 1,06 | -0,93% | 66.482,00 |
| 27.06.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -0,93% | 97.627,00 |
| 26.06.2025 | 1,08 | 1,13 | 1,07 | 1,08 | -0,92% | 95.117,00 |
| 25.06.2025 | 1,16 | 1,18 | 1,09 | 1,09 | -6,03% | 160.041,00 |
| 24.06.2025 | 1,07 | 1,18 | 1,07 | 1,16 | 8,41% | 93.651,00 |
| 23.06.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -0,93% | 78.868,00 |
| 20.06.2025 | 1,11 | 1,11 | 1,06 | 1,08 | -1,82% | 100.078,00 |
| 18.06.2025 | 1,09 | 1,12 | 1,05 | 1,10 | 0,92% | 92.562,00 |
| 17.06.2025 | 1,07 | 1,11 | 1,02 | 1,09 | 1,87% | 161.175,00 |
| 16.06.2025 | 1,09 | 1,10 | 1,01 | 1,07 | -0,93% | 335.982,00 |
| 13.06.2025 | 1,06 | 1,10 | 1,06 | 1,08 | -0,92% | 176.835,00 |
| 12.06.2025 | 1,15 | 1,15 | 1,05 | 1,09 | -3,54% | 258.945,00 |
| 11.06.2025 | 1,22 | 1,23 | 1,13 | 1,13 | -5,04% | 484.874,00 |
| 10.06.2025 | 1,08 | 1,20 | 1,05 | 1,19 | 12,26% | 674.856,00 |
| 09.06.2025 | 1,00 | 1,08 | 0,97 | 1,06 | 9,28% | 302.628,00 |
| 06.06.2025 | 0,94 | 0,99 | 0,94 | 0,97 | 1,89% | 799.212,00 |
| 05.06.2025 | 0,94 | 0,96 | 0,91 | 0,95 | 2,37% | 222.228,00 |
| 04.06.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 1,20% | 195.322,00 |
| 03.06.2025 | 0,90 | 0,93 | 0,90 | 0,92 | 4,79% | 329.850,00 |
| 02.06.2025 | 0,90 | 0,92 | 0,85 | 0,88 | -0,11% | 425.834,00 |
| 30.05.2025 | 0,90 | 0,90 | 0,85 | 0,88 | -1,90% | 560.405,00 |
| 29.05.2025 | 0,90 | 0,91 | 0,89 | 0,90 | -0,56% | 102.449,00 |
| 28.05.2025 | 0,91 | 0,92 | 0,87 | 0,90 | 0,00% | 683.927,00 |
| 27.05.2025 | 0,91 | 0,93 | 0,87 | 0,90 | -0,66% | 452.358,00 |
| 23.05.2025 | 0,90 | 0,94 | 0,90 | 0,91 | 0,67% | 207.657,00 |
| 22.05.2025 | 0,90 | 0,93 | 0,86 | 0,90 | -0,11% | 654.032,00 |
| 21.05.2025 | 0,93 | 0,93 | 0,87 | 0,90 | -3,22% | 221.375,00 |