1,190$
-1,00%
Echtzeit-Aktienkurs PMV Pharmaceuticals
Bid:
Ask:
Aktienkurse zur PMV Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -1,00% | 478.132,00 |
| 27.05.2026 | 1,24 | 1,25 | 1,20 | 1,20 | -2,28% | 361.631,00 |
| 26.05.2026 | 1,27 | 1,31 | 1,22 | 1,23 | -2,38% | 248.588,00 |
| 22.05.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -1,56% | 163.288,00 |
| 21.05.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -2,29% | 204.565,00 |
| 20.05.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 0,00% | 87.722,00 |
| 19.05.2026 | 1,24 | 1,31 | 1,22 | 1,31 | 4,80% | 577.880,00 |
| 18.05.2026 | 1,31 | 1,34 | 1,24 | 1,25 | -3,10% | 252.665,00 |
| 15.05.2026 | 1,32 | 1,32 | 1,27 | 1,29 | -3,01% | 499.043,00 |
| 14.05.2026 | 1,31 | 1,38 | 1,23 | 1,33 | 2,70% | 553.512,00 |
| 13.05.2026 | 1,40 | 1,42 | 1,29 | 1,30 | -8,48% | 984.734,00 |
| 12.05.2026 | 1,45 | 1,52 | 1,39 | 1,42 | 1,43% | 1.437.456,00 |
| 11.05.2026 | 1,40 | 1,46 | 1,39 | 1,40 | -2,11% | 256.045,00 |
| 08.05.2026 | 1,41 | 1,44 | 1,39 | 1,43 | -1,04% | 274.968,00 |
| 07.05.2026 | 1,43 | 1,44 | 1,39 | 1,44 | -1,03% | 348.245,00 |
| 06.05.2026 | 1,39 | 1,46 | 1,39 | 1,46 | 6,20% | 211.206,00 |
| 05.05.2026 | 1,40 | 1,43 | 1,37 | 1,37 | -2,14% | 292.740,00 |
| 04.05.2026 | 1,40 | 1,41 | 1,37 | 1,40 | 0,72% | 314.618,00 |
| 01.05.2026 | 1,39 | 1,39 | 1,36 | 1,39 | -0,71% | 174.270,00 |
| 30.04.2026 | 1,41 | 1,41 | 1,38 | 1,40 | 0,72% | 95.536,00 |
| 29.04.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -2,11% | 196.403,00 |
| 28.04.2026 | 1,41 | 1,45 | 1,41 | 1,42 | -1,39% | 173.092,00 |
| 27.04.2026 | 1,45 | 1,49 | 1,43 | 1,44 | -0,35% | 410.614,00 |
| 24.04.2026 | 1,42 | 1,47 | 1,42 | 1,45 | 1,76% | 337.023,00 |
| 23.04.2026 | 1,47 | 1,47 | 1,41 | 1,42 | -4,38% | 484.776,00 |
| 22.04.2026 | 1,46 | 1,52 | 1,46 | 1,49 | 1,71% | 277.068,00 |
| 21.04.2026 | 1,44 | 1,51 | 1,44 | 1,46 | 2,10% | 338.321,00 |
| 20.04.2026 | 1,38 | 1,45 | 1,38 | 1,43 | 3,62% | 200.229,00 |
| 17.04.2026 | 1,38 | 1,44 | 1,38 | 1,38 | 0,73% | 488.461,00 |
| 16.04.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -2,84% | 845.389,00 |
| 15.04.2026 | 1,47 | 1,47 | 1,39 | 1,41 | -4,08% | 472.954,00 |
| 14.04.2026 | 1,38 | 1,49 | 1,35 | 1,47 | 8,89% | 1.294.079,00 |
| 13.04.2026 | 1,32 | 1,41 | 1,30 | 1,35 | 2,27% | 678.337,00 |
| 10.04.2026 | 1,32 | 1,33 | 1,29 | 1,32 | 0,00% | 259.218,00 |
| 09.04.2026 | 1,27 | 1,34 | 1,25 | 1,32 | 5,18% | 258.314,00 |
| 08.04.2026 | 1,33 | 1,33 | 1,25 | 1,26 | -2,71% | 318.279,00 |
| 07.04.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,77% | 381.605,00 |
| 06.04.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -2,99% | 424.793,00 |
| 02.04.2026 | 1,31 | 1,34 | 1,30 | 1,34 | 0,00% | 100.097,00 |
| 01.04.2026 | 1,25 | 1,38 | 1,24 | 1,34 | 8,06% | 516.228,00 |
| 31.03.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 2,06% | 245.348,00 |
| 30.03.2026 | 1,31 | 1,32 | 1,21 | 1,22 | -7,25% | 453.745,00 |
| 27.03.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -2,96% | 273.404,00 |
| 26.03.2026 | 1,37 | 1,41 | 1,34 | 1,35 | -1,46% | 971.499,00 |
| 25.03.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -1,44% | 406.999,00 |
| 24.03.2026 | 1,44 | 1,47 | 1,39 | 1,39 | -4,14% | 329.485,00 |
| 23.03.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -1,43% | 527.002,00 |
| 20.03.2026 | 1,47 | 1,51 | 1,46 | 1,47 | -1,61% | 281.918,00 |
| 19.03.2026 | 1,50 | 1,53 | 1,47 | 1,50 | 0,34% | 351.012,00 |
| 18.03.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -4,49% | 560.877,00 |
| 17.03.2026 | 1,57 | 1,60 | 1,56 | 1,56 | 0,00% | 170.960,00 |
| 16.03.2026 | 1,57 | 1,60 | 1,55 | 1,56 | -0,64% | 152.984,00 |
| 13.03.2026 | 1,57 | 1,60 | 1,54 | 1,57 | -0,63% | 511.987,00 |
| 12.03.2026 | 1,58 | 1,61 | 1,56 | 1,58 | -1,25% | 134.184,00 |
| 11.03.2026 | 1,60 | 1,64 | 1,56 | 1,60 | -1,23% | 416.475,00 |
| 10.03.2026 | 1,61 | 1,73 | 1,60 | 1,62 | -0,31% | 630.447,00 |
| 09.03.2026 | 1,59 | 1,65 | 1,55 | 1,63 | -0,31% | 892.736,00 |
| 06.03.2026 | 1,63 | 1,69 | 1,58 | 1,63 | 6,89% | 1.074.193,00 |
| 05.03.2026 | 1,51 | 1,57 | 1,48 | 1,53 | 1,33% | 629.709,00 |
| 04.03.2026 | 1,60 | 1,61 | 1,49 | 1,51 | -7,67% | 747.228,00 |
| 03.03.2026 | 1,76 | 1,76 | 1,50 | 1,63 | -9,44% | 1.170.867,00 |
| 02.03.2026 | 1,65 | 1,88 | 1,60 | 1,80 | 5,88% | 9.337.374,00 |
| 27.02.2026 | 1,39 | 1,71 | 1,30 | 1,70 | 24,09% | 3.775.211,00 |
| 26.02.2026 | 1,23 | 1,40 | 1,19 | 1,37 | 23,42% | 3.446.419,00 |
| 25.02.2026 | 1,06 | 1,15 | 1,06 | 1,11 | 4,72% | 196.456,00 |
| 24.02.2026 | 1,04 | 1,11 | 1,04 | 1,06 | 2,42% | 145.209,00 |
| 23.02.2026 | 1,05 | 1,06 | 1,02 | 1,04 | -0,48% | 127.569,00 |
| 20.02.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -1,89% | 118.433,00 |
| 19.02.2026 | 1,08 | 1,09 | 1,06 | 1,06 | -1,40% | 91.629,00 |
| 18.02.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 0,94% | 56.035,00 |
| 17.02.2026 | 1,12 | 1,12 | 1,06 | 1,07 | -4,05% | 163.888,00 |
| 13.02.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 2,78% | 94.570,00 |
| 12.02.2026 | 1,14 | 1,14 | 1,08 | 1,08 | -3,57% | 109.100,00 |
| 11.02.2026 | 1,18 | 1,18 | 1,10 | 1,12 | -4,27% | 201.279,00 |
| 10.02.2026 | 1,12 | 1,18 | 1,12 | 1,17 | 5,41% | 365.891,00 |
| 09.02.2026 | 1,05 | 1,12 | 1,03 | 1,11 | 6,73% | 388.268,00 |
| 06.02.2026 | 1,03 | 1,07 | 1,02 | 1,04 | 0,97% | 208.246,00 |
| 05.02.2026 | 1,04 | 1,06 | 1,02 | 1,03 | -0,48% | 173.348,00 |
| 04.02.2026 | 1,09 | 1,09 | 1,03 | 1,04 | -4,17% | 278.616,00 |
| 03.02.2026 | 1,08 | 1,11 | 1,05 | 1,08 | 1,89% | 654.083,00 |
| 02.02.2026 | 1,07 | 1,11 | 1,06 | 1,06 | -1,85% | 193.017,00 |
| 30.01.2026 | 1,12 | 1,14 | 1,07 | 1,08 | -4,42% | 177.942,00 |
| 29.01.2026 | 1,21 | 1,22 | 1,12 | 1,13 | -7,38% | 151.931,00 |
| 28.01.2026 | 1,23 | 1,24 | 1,20 | 1,22 | 0,83% | 291.544,00 |
| 27.01.2026 | 1,18 | 1,25 | 1,17 | 1,21 | 3,42% | 352.178,00 |
| 26.01.2026 | 1,16 | 1,20 | 1,14 | 1,17 | 2,63% | 236.040,00 |
| 22.01.2026 | 1,07 | 1,15 | 1,06 | 1,14 | 7,55% | 411.902,00 |
| 21.01.2026 | 1,11 | 1,11 | 1,05 | 1,06 | -2,30% | 682.603,00 |
| 20.01.2026 | 1,14 | 1,14 | 1,08 | 1,09 | -3,98% | 410.684,00 |
| 16.01.2026 | 1,13 | 1,16 | 1,11 | 1,13 | -0,88% | 227.552,00 |
| 15.01.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | 197.478,00 |
| 14.01.2026 | 1,18 | 1,18 | 1,13 | 1,14 | -1,72% | 340.568,00 |
| 13.01.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | 179.467,00 |
| 12.01.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -0,85% | 244.848,00 |
| 09.01.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | 221.163,00 |
| 08.01.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -3,64% | 323.558,00 |
| 07.01.2026 | 1,23 | 1,26 | 1,22 | 1,24 | 1,23% | 219.353,00 |
| 06.01.2026 | 1,23 | 1,25 | 1,21 | 1,22 | 0,00% | 150.913,00 |
| 05.01.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -0,81% | 162.192,00 |
| 02.01.2026 | 1,26 | 1,29 | 1,21 | 1,23 | -1,60% | 108.669,00 |