1,390$
Echtzeit-Aktienkurs PainReform Ltd
Bid:
Ask:
Aktienkurse zur PainReform Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,39 | 1,40 | 1,35 | 1,39 | 0,00% | 124.628,00 |
| 25.09.2025 | 1,46 | 1,47 | 1,37 | 1,39 | -6,71% | 122.028,00 |
| 24.09.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -1,97% | 116.361,00 |
| 23.09.2025 | 1,42 | 1,56 | 1,41 | 1,52 | 7,04% | 418.060,00 |
| 22.09.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -3,40% | 170.354,00 |
| 19.09.2025 | 1,43 | 1,50 | 1,43 | 1,47 | 3,52% | 267.516,00 |
| 18.09.2025 | 1,37 | 1,43 | 1,36 | 1,42 | 3,65% | 126.817,00 |
| 17.09.2025 | 1,35 | 1,41 | 1,35 | 1,37 | -0,72% | 62.903,00 |
| 16.09.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 2,99% | 83.036,00 |
| 15.09.2025 | 1,41 | 1,42 | 1,33 | 1,34 | -5,63% | 157.050,00 |
| 12.09.2025 | 1,42 | 1,44 | 1,39 | 1,42 | -1,39% | 111.788,00 |
| 11.09.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 5,88% | 188.669,00 |
| 10.09.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 1,49% | 259.053,00 |
| 09.09.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -3,60% | 244.705,00 |
| 08.09.2025 | 1,47 | 1,47 | 1,37 | 1,39 | -2,11% | 240.931,00 |
| 05.09.2025 | 1,55 | 1,60 | 1,40 | 1,42 | -12,62% | 449.829,00 |
| 04.09.2025 | 1,42 | 1,80 | 1,41 | 1,63 | 15,41% | 2.393.107,00 |
| 03.09.2025 | 1,37 | 1,42 | 1,34 | 1,41 | 2,03% | 148.429,00 |
| 02.09.2025 | 1,41 | 1,45 | 1,35 | 1,38 | -4,83% | 134.576,00 |
| 29.08.2025 | 1,46 | 1,52 | 1,40 | 1,45 | -1,36% | 255.144,00 |
| 28.08.2025 | 1,58 | 1,61 | 1,46 | 1,47 | -8,70% | 212.971,00 |
| 27.08.2025 | 1,60 | 1,62 | 1,52 | 1,61 | -1,23% | 242.038,00 |
| 26.08.2025 | 1,75 | 1,79 | 1,61 | 1,63 | -6,32% | 279.845,00 |
| 25.08.2025 | 1,70 | 1,92 | 1,70 | 1,74 | 2,96% | 564.106,00 |
| 22.08.2025 | 1,64 | 1,84 | 1,57 | 1,69 | 3,68% | 662.892,00 |
| 21.08.2025 | 1,71 | 1,80 | 1,63 | 1,63 | -11,41% | 667.117,00 |
| 20.08.2025 | 1,85 | 1,95 | 1,57 | 1,84 | -22,36% | 4.094.470,00 |
| 19.08.2025 | 3,11 | 3,59 | 2,10 | 2,37 | 76,87% | 163.648.181,00 |
| 18.08.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 20.430,00 |
| 15.08.2025 | 1,40 | 1,42 | 1,33 | 1,35 | -4,93% | 75.443,00 |
| 14.08.2025 | 1,42 | 1,47 | 1,40 | 1,42 | -2,07% | 70.316,00 |
| 13.08.2025 | 1,38 | 1,47 | 1,32 | 1,45 | 7,09% | 294.985,00 |
| 12.08.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -1,88% | 9.534,00 |
| 11.08.2025 | 1,36 | 1,40 | 1,33 | 1,38 | 3,76% | 50.230,00 |
| 08.08.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 0,38% | 21.677,00 |
| 07.08.2025 | 1,31 | 1,35 | 1,25 | 1,33 | 0,38% | 51.284,00 |
| 06.08.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,93% | 35.703,00 |
| 05.08.2025 | 1,36 | 1,36 | 1,32 | 1,35 | -0,22% | 39.353,00 |
| 04.08.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 1,43% | 79.318,00 |
| 01.08.2025 | 1,39 | 1,39 | 1,27 | 1,33 | -7,64% | 138.971,00 |
| 31.07.2025 | 1,47 | 1,47 | 1,39 | 1,44 | -0,69% | 265.671,00 |
| 30.07.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,69% | 38.643,00 |
| 29.07.2025 | 1,51 | 1,51 | 1,42 | 1,48 | -0,34% | 54.891,00 |
| 28.07.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -0,67% | 107.983,00 |
| 25.07.2025 | 1,46 | 1,52 | 1,44 | 1,49 | 1,36% | 75.344,00 |
| 24.07.2025 | 1,47 | 1,49 | 1,44 | 1,47 | -1,34% | 40.235,00 |
| 23.07.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -0,67% | 52.005,00 |
| 22.07.2025 | 1,50 | 1,55 | 1,46 | 1,50 | 0,33% | 154.373,00 |
| 21.07.2025 | 1,46 | 1,53 | 1,45 | 1,50 | 3,10% | 107.888,00 |
| 18.07.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -2,68% | 144.465,00 |
| 17.07.2025 | 1,46 | 1,50 | 1,44 | 1,49 | 2,76% | 137.974,00 |
| 16.07.2025 | 1,47 | 1,64 | 1,41 | 1,45 | -2,68% | 728.830,00 |
| 15.07.2025 | 1,43 | 1,56 | 1,36 | 1,49 | 6,43% | 291.686,00 |
| 14.07.2025 | 1,36 | 1,44 | 1,35 | 1,40 | 0,72% | 89.894,00 |
| 11.07.2025 | 1,38 | 1,41 | 1,35 | 1,39 | -0,71% | 101.915,00 |
| 10.07.2025 | 1,25 | 1,44 | 1,25 | 1,40 | 1,45% | 2.684.393,00 |
| 09.07.2025 | 1,37 | 1,41 | 1,37 | 1,38 | -1,43% | 24.135,00 |
| 08.07.2025 | 1,41 | 1,48 | 1,37 | 1,40 | -2,10% | 136.331,00 |
| 07.07.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 2,14% | 43.695,00 |
| 03.07.2025 | 1,43 | 1,44 | 1,40 | 1,40 | 0,00% | 14.291,00 |
| 02.07.2025 | 1,40 | 1,48 | 1,37 | 1,40 | 0,00% | 28.015,00 |
| 01.07.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -2,78% | 20.420,00 |
| 30.06.2025 | 1,41 | 1,50 | 1,41 | 1,44 | 2,13% | 31.406,00 |
| 27.06.2025 | 1,45 | 1,46 | 1,36 | 1,41 | -2,76% | 64.319,00 |
| 26.06.2025 | 1,32 | 1,48 | 1,31 | 1,45 | 12,40% | 200.717,00 |
| 25.06.2025 | 1,39 | 1,42 | 1,25 | 1,29 | -12,48% | 2.602.913,00 |
| 24.06.2025 | 1,47 | 1,55 | 1,47 | 1,47 | 0,96% | 101.076,00 |
| 23.06.2025 | 1,58 | 1,58 | 1,46 | 1,46 | -9,03% | 60.102,00 |
| 20.06.2025 | 1,72 | 1,76 | 1,57 | 1,61 | -5,59% | 81.716,00 |
| 18.06.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,16% | 37.427,00 |
| 17.06.2025 | 1,77 | 1,78 | 1,71 | 1,72 | -3,04% | 18.773,00 |
| 16.06.2025 | 1,84 | 1,89 | 1,77 | 1,77 | -4,62% | 31.809,00 |
| 13.06.2025 | 1,94 | 1,94 | 1,83 | 1,86 | -5,58% | 39.336,00 |
| 12.06.2025 | 1,99 | 2,01 | 1,97 | 1,97 | -1,50% | 9.792,00 |
| 11.06.2025 | 2,04 | 2,04 | 1,99 | 2,00 | -2,20% | 10.880,00 |
| 10.06.2025 | 2,01 | 2,05 | 1,96 | 2,05 | 3,81% | 27.634,00 |
| 09.06.2025 | 2,02 | 2,03 | 1,97 | 1,97 | -4,37% | 41.685,00 |
| 06.06.2025 | 1,95 | 2,10 | 1,95 | 2,06 | 6,19% | 37.968,00 |
| 05.06.2025 | 2,05 | 2,05 | 1,93 | 1,94 | -8,06% | 71.130,00 |
| 04.06.2025 | 1,96 | 2,11 | 1,96 | 2,11 | 4,46% | 25.852,00 |
| 03.06.2025 | 1,95 | 2,09 | 1,93 | 2,02 | 4,12% | 115.267,00 |
| 02.06.2025 | 1,94 | 1,95 | 1,86 | 1,94 | 0,52% | 18.146,00 |
| 30.05.2025 | 1,91 | 1,95 | 1,85 | 1,93 | 2,66% | 32.897,00 |
| 29.05.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -3,59% | 16.382,00 |
| 28.05.2025 | 1,93 | 2,00 | 1,93 | 1,95 | 2,63% | 40.095,00 |
| 27.05.2025 | 1,91 | 1,98 | 1,89 | 1,90 | -3,55% | 77.964,00 |
| 23.05.2025 | 1,95 | 2,00 | 1,88 | 1,97 | 1,03% | 36.978,00 |
| 22.05.2025 | 1,87 | 1,95 | 1,85 | 1,95 | 4,28% | 87.025,00 |
| 21.05.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -4,10% | 29.065,00 |
| 20.05.2025 | 1,88 | 1,98 | 1,88 | 1,95 | 2,09% | 22.049,00 |
| 19.05.2025 | 1,91 | 1,93 | 1,85 | 1,91 | 0,00% | 24.138,00 |
| 16.05.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 0,53% | 16.689,00 |
| 15.05.2025 | 1,93 | 1,96 | 1,88 | 1,90 | -3,06% | 43.933,00 |
| 14.05.2025 | 1,87 | 2,04 | 1,85 | 1,96 | 2,08% | 63.164,00 |
| 13.05.2025 | 1,88 | 1,95 | 1,85 | 1,92 | -0,52% | 73.067,00 |
| 12.05.2025 | 1,85 | 1,94 | 1,85 | 1,93 | 3,76% | 82.829,00 |
| 09.05.2025 | 1,95 | 1,99 | 1,86 | 1,86 | -4,12% | 133.649,00 |
| 08.05.2025 | 2,04 | 2,07 | 1,87 | 1,94 | -8,49% | 2.972.428,00 |
| 07.05.2025 | 2,20 | 2,20 | 2,11 | 2,12 | -2,30% | 24.235,00 |
| 06.05.2025 | 2,27 | 2,29 | 2,16 | 2,17 | -5,24% | 36.514,00 |