20,500€
-0,49%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 7,00 |
| 19.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 3,00 |
| 18.12.2024 | 20,80 | 20,80 | 20,30 | 20,60 | -0,96% | - |
| 17.12.2024 | 21,10 | 21,20 | 20,70 | 20,80 | -0,95% | - |
| 16.12.2024 | 21,10 | 21,20 | 20,70 | 21,00 | 0,00% | - |
| 13.12.2024 | 21,30 | 21,30 | 20,80 | 21,00 | -0,47% | - |
| 12.12.2024 | 21,30 | 21,50 | 21,00 | 21,10 | -0,94% | - |
| 11.12.2024 | 21,90 | 21,90 | 21,30 | 21,30 | -2,29% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 76,00 |
| 09.12.2024 | 21,90 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 06.12.2024 | 21,70 | 21,90 | 21,70 | 21,70 | 1,40% | - |
| 05.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 50,00 |
| 04.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 20,00 |
| 03.12.2024 | 21,60 | 22,10 | 21,50 | 22,00 | 1,85% | - |
| 02.12.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 175,00 |
| 29.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 8,00 |
| 28.11.2024 | 21,10 | 21,20 | 21,10 | 21,10 | 0,96% | - |
| 27.11.2024 | 21,20 | 21,20 | 20,60 | 20,90 | -1,42% | - |
| 26.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 150,00 |
| 25.11.2024 | 22,00 | 22,00 | 21,10 | 21,10 | -4,09% | - |
| 22.11.2024 | 21,80 | 22,10 | 21,70 | 22,00 | 1,38% | - |
| 21.11.2024 | 21,70 | 22,00 | 21,40 | 21,70 | 0,93% | - |
| 20.11.2024 | 21,40 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 19.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 18,00 |
| 18.11.2024 | 21,30 | 21,70 | 21,10 | 21,20 | 2,91% | - |
| 15.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 80,00 |
| 14.11.2024 | 21,10 | 21,20 | 20,60 | 20,80 | -0,48% | - |
| 13.11.2024 | 20,90 | 21,20 | 20,60 | 20,90 | 0,48% | - |
| 12.11.2024 | 21,70 | 21,80 | 20,70 | 20,80 | -5,02% | - |
| 11.11.2024 | 22,10 | 22,10 | 21,90 | 21,90 | 0,46% | - |
| 08.11.2024 | 22,10 | 22,20 | 21,60 | 21,80 | -0,91% | - |
| 07.11.2024 | 22,10 | 22,30 | 21,90 | 22,00 | 0,00% | - |
| 06.11.2024 | 22,60 | 22,90 | 21,90 | 22,00 | 0,92% | - |
| 05.11.2024 | 21,90 | 22,20 | 21,60 | 21,80 | 0,00% | - |
| 04.11.2024 | 22,30 | 22,30 | 21,70 | 21,80 | -2,24% | - |
| 01.11.2024 | 22,40 | 22,50 | 22,30 | 22,30 | -0,45% | - |
| 31.10.2024 | 22,80 | 22,80 | 22,30 | 22,40 | -1,32% | - |
| 30.10.2024 | 22,50 | 23,10 | 22,50 | 22,70 | 0,44% | - |
| 29.10.2024 | 23,00 | 23,00 | 22,50 | 22,60 | -0,44% | - |
| 28.10.2024 | 23,30 | 23,30 | 22,60 | 22,70 | -2,58% | - |
| 25.10.2024 | 23,50 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 24.10.2024 | 23,70 | 23,80 | 23,00 | 23,20 | -2,11% | - |
| 23.10.2024 | 24,10 | 24,10 | 23,60 | 23,70 | -0,42% | - |
| 22.10.2024 | 23,90 | 23,90 | 23,50 | 23,80 | -0,83% | - |
| 21.10.2024 | 24,50 | 24,50 | 23,90 | 24,00 | -0,83% | - |
| 18.10.2024 | 24,30 | 24,40 | 24,00 | 24,20 | 0,00% | - |
| 17.10.2024 | 24,30 | 24,40 | 23,90 | 24,20 | 0,41% | - |
| 16.10.2024 | 24,30 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 15.10.2024 | 24,30 | 24,30 | 23,60 | 24,00 | 0,00% | - |
| 14.10.2024 | 24,70 | 24,70 | 24,00 | 24,00 | -0,83% | - |
| 11.10.2024 | 24,50 | 24,50 | 24,20 | 24,20 | -0,82% | - |
| 10.10.2024 | 24,80 | 24,80 | 24,30 | 24,40 | -0,41% | - |
| 09.10.2024 | 25,10 | 25,10 | 24,30 | 24,50 | -1,21% | - |
| 08.10.2024 | 25,00 | 25,30 | 24,50 | 24,80 | -0,40% | - |
| 07.10.2024 | 25,30 | 25,30 | 24,80 | 24,90 | -0,40% | - |
| 04.10.2024 | 24,90 | 25,30 | 24,80 | 25,00 | 0,40% | - |
| 03.10.2024 | 25,10 | 25,30 | 24,70 | 24,90 | 0,40% | - |
| 02.10.2024 | 24,80 | 25,00 | 24,60 | 24,80 | 2,06% | - |
| 01.10.2024 | 24,30 | 24,80 | 24,20 | 24,30 | 0,83% | - |
| 30.09.2024 | 24,80 | 24,80 | 23,90 | 24,10 | -2,03% | - |
| 27.09.2024 | 25,00 | 25,10 | 24,40 | 24,60 | 0,00% | - |
| 26.09.2024 | 24,50 | 24,60 | 24,30 | 24,60 | 1,65% | - |
| 25.09.2024 | 24,50 | 24,60 | 23,80 | 24,20 | -0,82% | - |
| 24.09.2024 | 24,50 | 24,60 | 24,30 | 24,40 | 2,52% | - |
| 18.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 200,00 |
| 03.09.2024 | 24,40 | 24,40 | 23,60 | 23,60 | -9,23% | 230,00 |
| 21.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 24,00 |
| 19.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 9,40% | 100,00 |
| 24.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 19,00 |
| 16.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 4,00 |
| 04.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 5,00 |
| 02.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 1,00 |
| 01.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | 2,00 |
| 25.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -7,69% | 140,00 |
| 11.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 8,00 |
| 03.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | 2,00 |
| 30.05.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -5,17% | 8,00 |
| 21.05.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 100,00 |
| 13.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | 142,00 |
| 02.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 164,00 |
| 29.04.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 2,83% | 520,00 |
| 23.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 100,00 |
| 18.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 13,00 |
| 25.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 37,00 |
| 18.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | 200,00 |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 10,38% | 1,00 |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 5,00 |
| 01.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 2,00 |
| 15.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 23,00 |
| 09.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 50,00 |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 1,00 |
| 01.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 2,00 |
| 25.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | 30,00 |
| 22.01.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | 27,00 |
| 19.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 11,00 |
| 18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 17,00 |
| 02.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 2,00 |
| 14.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 11.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 4,00 |
| 06.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 4,00 |