1,786€
2,64%
Echtzeit-Aktienkurs PHAXIAM Therapeutics S.A.
Bid:
Ask:
Aktienkurse zur PHAXIAM Therapeutics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 1,70 | 1,89 | 1,70 | 1,89 | 2,44% | - |
| 05.03.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 1,10% | - |
| 04.03.2025 | 1,89 | 1,89 | 1,80 | 1,83 | -3,59% | - |
| 03.03.2025 | 1,76 | 1,92 | 1,76 | 1,89 | -0,84% | - |
| 28.02.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -1,04% | - |
| 27.02.2025 | 1,77 | 1,93 | 1,77 | 1,93 | 0,47% | - |
| 26.02.2025 | 1,76 | 1,94 | 1,76 | 1,92 | -0,16% | - |
| 25.02.2025 | 1,78 | 1,94 | 1,78 | 1,92 | -0,57% | - |
| 24.02.2025 | 1,89 | 1,94 | 1,78 | 1,94 | 2,27% | 168,00 |
| 21.02.2025 | 1,70 | 1,89 | 1,70 | 1,89 | 2,05% | - |
| 20.02.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,16% | - |
| 19.02.2025 | 1,68 | 1,86 | 1,68 | 1,85 | 0,65% | - |
| 18.02.2025 | 1,70 | 1,86 | 1,70 | 1,84 | -0,97% | - |
| 17.02.2025 | 1,69 | 1,86 | 1,69 | 1,86 | 1,64% | - |
| 14.02.2025 | 1,70 | 1,86 | 1,70 | 1,83 | -1,56% | - |
| 13.02.2025 | 1,75 | 1,90 | 1,75 | 1,86 | -1,90% | - |
| 12.02.2025 | 1,84 | 1,89 | 1,84 | 1,89 | 3,05% | - |
| 11.02.2025 | 1,68 | 1,85 | 1,68 | 1,84 | 0,16% | - |
| 10.02.2025 | 1,83 | 1,85 | 1,83 | 1,83 | 0,33% | - |
| 07.02.2025 | 1,67 | 1,85 | 1,67 | 1,83 | 0,61% | - |
| 06.02.2025 | 1,67 | 1,83 | 1,67 | 1,82 | 0,28% | - |
| 05.02.2025 | 1,67 | 1,82 | 1,67 | 1,81 | -0,22% | - |
| 04.02.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,17% | - |
| 03.02.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,22% | - |
| 31.01.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,23% | - |
| 30.01.2025 | 1,65 | 1,80 | 1,65 | 1,79 | 0,28% | - |
| 29.01.2025 | 1,65 | 1,80 | 1,65 | 1,79 | -0,06% | - |
| 28.01.2025 | 1,65 | 1,80 | 1,65 | 1,79 | -0,28% | - |
| 27.01.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 1,58% | - |
| 24.01.2025 | 1,61 | 1,77 | 1,61 | 1,77 | 0,00% | - |
| 23.01.2025 | 1,64 | 1,78 | 1,64 | 1,77 | -0,73% | - |
| 22.01.2025 | 1,65 | 1,80 | 1,65 | 1,78 | -1,00% | - |
| 21.01.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,84% | - |
| 20.01.2025 | 1,65 | 1,80 | 1,65 | 1,78 | 0,39% | - |
| 17.01.2025 | 1,64 | 1,80 | 1,64 | 1,78 | -0,50% | - |
| 16.01.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,34% | - |
| 15.01.2025 | 1,77 | 1,82 | 1,77 | 1,78 | 1,14% | 1.600,00 |
| 14.01.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,23% | - |
| 13.01.2025 | 1,77 | 1,77 | 1,75 | 1,76 | -0,45% | - |
| 10.01.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,23% | - |
| 09.01.2025 | 1,61 | 1,78 | 1,61 | 1,76 | 0,98% | - |
| 08.01.2025 | 1,70 | 1,81 | 1,70 | 1,74 | 2,35% | - |
| 07.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,18% | - |
| 06.01.2025 | 1,70 | 1,78 | 1,69 | 1,70 | 0,06% | 159,00 |
| 03.01.2025 | 1,56 | 1,72 | 1,56 | 1,70 | 0,06% | - |
| 02.01.2025 | 1,56 | 1,71 | 1,56 | 1,70 | 3,10% | - |
| 30.12.2024 | 1,55 | 1,80 | 1,55 | 1,65 | -3,74% | - |
| 27.12.2024 | 1,70 | 1,73 | 1,68 | 1,71 | 1,06% | - |
| 23.12.2024 | 1,70 | 1,72 | 1,69 | 1,69 | -0,65% | - |
| 20.12.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,62% | - |
| 19.12.2024 | 1,59 | 1,95 | 1,59 | 1,73 | 0,41% | - |
| 18.12.2024 | 1,73 | 1,74 | 1,71 | 1,72 | -0,17% | - |
| 17.12.2024 | 1,73 | 1,75 | 1,62 | 1,73 | 0,12% | - |
| 16.12.2024 | 1,73 | 1,75 | 1,70 | 1,73 | 0,00% | - |
| 13.12.2024 | 1,58 | 1,74 | 1,58 | 1,73 | -0,46% | - |
| 12.12.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,70% | - |
| 11.12.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,17% | - |
| 10.12.2024 | 1,60 | 1,74 | 1,60 | 1,72 | -1,38% | - |
| 09.12.2024 | 1,61 | 1,75 | 1,61 | 1,74 | -0,17% | - |
| 06.12.2024 | 1,59 | 1,75 | 1,59 | 1,75 | 0,58% | - |
| 05.12.2024 | 1,64 | 1,78 | 1,64 | 1,74 | 5,73% | - |
| 04.12.2024 | 1,53 | 1,71 | 1,53 | 1,64 | -2,32% | - |
| 03.12.2024 | 1,46 | 1,68 | 1,46 | 1,68 | 5,99% | - |
| 02.12.2024 | 1,58 | 1,62 | 1,58 | 1,59 | 0,13% | - |
| 29.11.2024 | 1,45 | 1,62 | 1,45 | 1,58 | 0,19% | - |
| 28.11.2024 | 1,43 | 1,63 | 1,43 | 1,58 | 0,25% | - |
| 27.11.2024 | 1,43 | 1,70 | 1,43 | 1,58 | 1,74% | - |
| 26.11.2024 | 1,45 | 1,61 | 1,45 | 1,55 | -2,94% | - |
| 25.11.2024 | 1,58 | 1,62 | 1,57 | 1,60 | 0,76% | - |
| 22.11.2024 | 1,53 | 1,69 | 1,53 | 1,58 | -6,11% | - |
| 21.11.2024 | 1,53 | 1,70 | 1,53 | 1,69 | 0,54% | - |
| 20.11.2024 | 1,66 | 1,81 | 1,66 | 1,68 | 1,02% | - |
| 19.11.2024 | 1,50 | 1,73 | 1,50 | 1,66 | 2,09% | - |
| 18.11.2024 | 1,64 | 1,66 | 1,63 | 1,63 | -1,03% | - |
| 15.11.2024 | 1,52 | 1,65 | 1,52 | 1,64 | -0,60% | - |
| 14.11.2024 | 1,56 | 1,73 | 1,56 | 1,65 | -3,89% | - |
| 13.11.2024 | 1,78 | 1,79 | 1,71 | 1,72 | -3,26% | - |
| 12.11.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -2,31% | - |
| 11.11.2024 | 1,79 | 1,82 | 1,77 | 1,82 | 1,96% | - |
| 08.11.2024 | 1,66 | 1,79 | 1,66 | 1,79 | -0,39% | - |
| 07.11.2024 | 1,83 | 1,83 | 1,78 | 1,79 | -2,24% | - |
| 06.11.2024 | 1,91 | 1,94 | 1,78 | 1,83 | -3,88% | - |
| 05.11.2024 | 1,48 | 2,11 | 1,48 | 1,91 | 17,85% | - |
| 04.11.2024 | 1,50 | 1,65 | 1,50 | 1,62 | -1,70% | - |
| 01.11.2024 | 1,65 | 1,66 | 1,61 | 1,65 | 0,06% | - |
| 31.10.2024 | 1,54 | 1,68 | 1,54 | 1,65 | -1,26% | - |
| 30.10.2024 | 1,52 | 1,67 | 1,52 | 1,67 | 0,00% | - |
| 29.10.2024 | 1,53 | 1,68 | 1,53 | 1,67 | -0,36% | - |
| 28.10.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,36% | - |
| 25.10.2024 | 1,70 | 1,72 | 1,66 | 1,68 | -1,41% | - |
| 24.10.2024 | 1,59 | 1,74 | 1,59 | 1,70 | -1,28% | - |
| 23.10.2024 | 1,73 | 1,75 | 1,59 | 1,73 | -0,29% | - |
| 22.10.2024 | 1,77 | 1,77 | 1,72 | 1,73 | -2,20% | - |
| 21.10.2024 | 1,63 | 1,78 | 1,63 | 1,77 | -0,67% | - |
| 18.10.2024 | 1,64 | 1,79 | 1,64 | 1,78 | -0,34% | 70,00 |
| 17.10.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,11% | - |
| 16.10.2024 | 1,79 | 1,81 | 1,79 | 1,79 | -0,28% | - |
| 15.10.2024 | 1,62 | 1,81 | 1,62 | 1,79 | 0,11% | - |
| 14.10.2024 | 1,67 | 1,82 | 1,67 | 1,79 | -1,76% | - |
| 11.10.2024 | 1,66 | 1,85 | 1,66 | 1,82 | 0,55% | - |