Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,32 | 26,48 | 26,16 | 26,34 | -0,70% | - |
| 25.02.2021 | 26,21 | 27,01 | 26,21 | 26,52 | 0,08% | - |
| 24.02.2021 | 26,50 | 26,51 | 26,50 | 26,50 | -0,86% | - |
| 23.02.2021 | 26,47 | 27,04 | 26,06 | 26,73 | 0,32% | - |
| 22.02.2021 | 26,83 | 26,95 | 26,53 | 26,65 | -3,36% | - |
| 19.02.2021 | 27,93 | 28,04 | 27,45 | 27,57 | -1,20% | - |
| 18.02.2021 | 27,64 | 28,04 | 27,52 | 27,91 | 0,09% | - |
| 17.02.2021 | 28,04 | 28,04 | 27,88 | 27,88 | -3,18% | - |
| 16.02.2021 | 28,75 | 28,86 | 28,58 | 28,80 | 0,89% | - |
| 12.02.2021 | 28,62 | 28,76 | 28,40 | 28,54 | 0,04% | - |
| 11.02.2021 | 28,62 | 28,69 | 28,28 | 28,53 | -0,97% | - |
| 10.02.2021 | 28,88 | 29,00 | 28,45 | 28,81 | 0,28% | - |
| 09.02.2021 | 28,65 | 29,04 | 28,20 | 28,73 | -0,66% | - |
| 08.02.2021 | 28,78 | 29,16 | 28,74 | 28,92 | 1,19% | - |
| 05.02.2021 | 28,71 | 29,35 | 28,51 | 28,58 | -0,44% | - |
| 04.02.2021 | 28,96 | 29,06 | 28,61 | 28,71 | -2,03% | - |
| 03.02.2021 | 29,27 | 29,46 | 29,16 | 29,30 | -2,87% | - |
| 02.02.2021 | 30,47 | 30,60 | 30,09 | 30,17 | 0,82% | - |
| 01.02.2021 | 30,07 | 30,43 | 29,80 | 29,92 | -0,15% | - |
| 29.01.2021 | 31,97 | 32,59 | 0,00 | 29,97 | 4,75% | - |
| 28.01.2021 | 28,89 | 28,89 | 28,42 | 28,61 | -1,97% | - |
| 27.01.2021 | 29,36 | 29,94 | 29,08 | 29,18 | 0,12% | - |
| 26.01.2021 | 29,30 | 29,38 | 29,05 | 29,15 | -1,44% | - |
| 25.01.2021 | 29,46 | 29,72 | 28,88 | 29,57 | 0,99% | - |
| 22.01.2021 | 29,04 | 29,51 | 28,99 | 29,28 | -2,89% | - |
| 21.01.2021 | 30,18 | 30,67 | 29,85 | 30,15 | -0,41% | - |
| 20.01.2021 | 29,80 | 30,39 | 29,79 | 30,28 | 1,36% | - |
| 19.01.2021 | 29,80 | 29,94 | 29,68 | 29,87 | -2,74% | - |
| 15.01.2021 | 30,57 | 32,30 | 30,10 | 30,71 | -0,15% | - |
| 14.01.2021 | 30,72 | 30,92 | 30,67 | 30,76 | 2,07% | - |
| 13.01.2021 | 30,05 | 30,36 | 30,02 | 30,13 | -0,66% | - |
| 12.01.2021 | 30,15 | 30,40 | 30,10 | 30,33 | -0,41% | - |
| 11.01.2021 | 29,92 | 30,47 | 29,90 | 30,46 | 2,61% | - |
| 08.01.2021 | 29,37 | 29,79 | 29,29 | 29,68 | 3,83% | - |
| 07.01.2021 | 28,37 | 28,76 | 28,09 | 28,59 | -0,19% | - |
| 06.01.2021 | 28,50 | 28,86 | 28,28 | 28,64 | -0,03% | - |
| 05.01.2021 | 28,34 | 28,75 | 28,16 | 28,65 | -0,45% | - |
| 04.01.2021 | 28,47 | 28,79 | 28,35 | 28,78 | 3,01% | - |
| 31.12.2020 | 28,10 | 28,11 | 27,81 | 27,94 | -0,39% | - |
| 30.12.2020 | 28,06 | 28,36 | 27,80 | 28,05 | 2,73% | - |
| 29.12.2020 | 27,39 | 27,39 | 27,31 | 27,31 | -4,68% | - |
| 28.12.2020 | 28,65 | 28,65 | 28,65 | 28,65 | 2,60% | - |
| 24.12.2020 | 27,94 | 28,04 | 27,28 | 27,92 | 0,27% | - |
| 23.12.2020 | 28,00 | 28,16 | 27,81 | 27,85 | 1,48% | - |
| 22.12.2020 | 27,77 | 27,92 | 27,44 | 27,44 | -2,24% | - |
| 21.12.2020 | 28,09 | 28,33 | 27,94 | 28,07 | -1,39% | - |
| 18.12.2020 | 28,34 | 28,97 | 28,03 | 28,47 | 3,25% | - |
| 17.12.2020 | 27,82 | 28,26 | 27,38 | 27,57 | -0,74% | - |
| 16.12.2020 | 28,09 | 28,09 | 27,69 | 27,78 | -2,80% | - |
| 15.12.2020 | 28,46 | 29,05 | 28,37 | 28,58 | 1,29% | - |
| 14.12.2020 | 28,42 | 28,52 | 27,98 | 28,21 | 0,43% | - |
| 11.12.2020 | 28,15 | 28,57 | 27,83 | 28,09 | 0,54% | - |
| 10.12.2020 | 27,99 | 29,53 | 24,60 | 27,94 | -0,07% | - |
| 09.12.2020 | 27,61 | 28,00 | 27,53 | 27,96 | 15,68% | - |
| 08.12.2020 | 27,86 | 28,07 | 24,17 | 24,17 | -12,66% | - |
| 07.12.2020 | 27,71 | 27,85 | 27,56 | 27,68 | -1,69% | - |
| 04.12.2020 | 28,12 | 28,28 | 28,02 | 28,15 | -1,23% | - |
| 03.12.2020 | 28,45 | 28,57 | 28,22 | 28,50 | 18,85% | - |
| 02.12.2020 | 28,56 | 29,38 | 23,98 | 23,98 | -15,31% | - |
| 01.12.2020 | 28,56 | 29,00 | 28,27 | 28,32 | 2,78% | - |
| 30.11.2020 | 27,54 | 27,77 | 27,47 | 27,55 | 0,25% | - |
| 27.11.2020 | 27,26 | 27,64 | 27,15 | 27,48 | -0,58% | - |
| 25.11.2020 | 27,85 | 27,92 | 27,51 | 27,64 | -3,19% | - |
| 24.11.2020 | 28,32 | 28,64 | 28,05 | 28,55 | -0,66% | - |
| 23.11.2020 | 28,46 | 28,94 | 28,39 | 28,74 | 1,04% | - |
| 20.11.2020 | 28,55 | 28,67 | 27,83 | 28,45 | -0,07% | - |
| 19.11.2020 | 28,47 | 28,47 | 28,47 | 28,47 | -0,52% | - |
| 18.11.2020 | 28,62 | 28,81 | 28,54 | 28,62 | -1,19% | - |
| 17.11.2020 | 28,84 | 29,07 | 28,67 | 28,96 | 0,71% | - |
| 16.11.2020 | 28,88 | 29,07 | 28,64 | 28,76 | -1,51% | - |
| 13.11.2020 | 29,27 | 29,46 | 28,52 | 29,20 | -1,25% | - |
| 12.11.2020 | 29,59 | 29,88 | 29,08 | 29,57 | -1,30% | - |
| 11.11.2020 | 29,96 | 29,96 | 29,96 | 29,96 | -0,48% | - |
| 10.11.2020 | 29,63 | 30,26 | 29,50 | 30,10 | 3,14% | - |
| 09.11.2020 | 28,46 | 29,43 | 28,46 | 29,19 | 1,55% | - |
| 06.11.2020 | 28,61 | 28,88 | 28,52 | 28,74 | 2,48% | - |
| 05.11.2020 | 27,83 | 28,21 | 27,69 | 28,05 | 1,26% | - |
| 04.11.2020 | 27,87 | 28,03 | 27,17 | 27,70 | 0,69% | - |
| 03.11.2020 | 26,98 | 27,59 | 26,98 | 27,51 | 2,63% | - |
| 02.11.2020 | 26,87 | 26,90 | 26,70 | 26,80 | -0,41% | - |
| 30.10.2020 | 27,11 | 27,31 | 26,81 | 26,91 | -0,24% | - |
| 29.10.2020 | 27,04 | 27,24 | 26,78 | 26,98 | -1,43% | - |
| 28.10.2020 | 27,61 | 27,83 | 27,29 | 27,37 | -1,97% | - |
| 27.10.2020 | 27,79 | 28,00 | 27,16 | 27,92 | 1,51% | - |
| 26.10.2020 | 27,43 | 27,52 | 27,26 | 27,50 | -0,11% | - |
| 23.10.2020 | 27,10 | 27,53 | 26,87 | 27,53 | -0,07% | - |
| 22.10.2020 | 27,41 | 27,55 | 26,81 | 27,55 | 0,27% | - |
| 21.10.2020 | 27,50 | 27,82 | 27,32 | 27,48 | 0,57% | - |
| 20.10.2020 | 26,72 | 27,32 | 26,18 | 27,32 | 1,96% | - |
| 19.10.2020 | 26,31 | 26,81 | 26,17 | 26,80 | 1,65% | - |
| 16.10.2020 | 25,90 | 26,36 | 25,74 | 26,36 | 1,95% | - |
| 15.10.2020 | 26,10 | 26,21 | 25,59 | 25,86 | -1,54% | - |
| 14.10.2020 | 26,81 | 26,81 | 26,05 | 26,26 | -2,23% | - |
| 13.10.2020 | 27,07 | 27,07 | 26,18 | 26,86 | 0,52% | - |
| 12.10.2020 | 26,65 | 26,97 | 26,65 | 26,72 | -0,15% | - |
| 09.10.2020 | 26,54 | 26,84 | 26,40 | 26,76 | 1,50% | - |
| 08.10.2020 | 26,55 | 26,69 | 26,25 | 26,37 | -0,51% | - |
| 07.10.2020 | 26,60 | 26,65 | 26,17 | 26,50 | -1,72% | - |
| 06.10.2020 | 27,69 | 27,74 | 26,88 | 26,97 | -3,20% | - |
| 05.10.2020 | 27,76 | 28,24 | 27,49 | 27,86 | 1,33% | - |