1,745$
0,29%
Echtzeit-Aktienkurs Palisade Bio Inc
Bid:
Ask:
Aktienkurse zur Palisade Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,75 | 1,84 | 1,72 | 1,73 | -0,57% | 2.609.830,00 |
| 12.02.2026 | 1,73 | 1,78 | 1,70 | 1,74 | 0,00% | 2.121.121,00 |
| 11.02.2026 | 1,78 | 1,79 | 1,65 | 1,74 | 0,58% | 4.017.067,00 |
| 10.02.2026 | 1,72 | 1,84 | 1,72 | 1,73 | 0,58% | 3.641.099,00 |
| 09.02.2026 | 1,61 | 1,80 | 1,60 | 1,72 | 4,88% | 3.789.592,00 |
| 06.02.2026 | 1,51 | 1,68 | 1,51 | 1,64 | 9,33% | 2.915.798,00 |
| 05.02.2026 | 1,56 | 1,58 | 1,48 | 1,50 | -5,06% | 5.771.684,00 |
| 04.02.2026 | 1,66 | 1,66 | 1,56 | 1,58 | -4,82% | 2.535.728,00 |
| 03.02.2026 | 1,62 | 1,68 | 1,59 | 1,66 | 3,11% | 1.748.619,00 |
| 02.02.2026 | 1,49 | 1,67 | 1,49 | 1,61 | 8,05% | 2.663.713,00 |
| 30.01.2026 | 1,60 | 1,63 | 1,45 | 1,49 | -7,45% | 6.548.115,00 |
| 29.01.2026 | 1,69 | 1,70 | 1,57 | 1,61 | -3,59% | 5.859.760,00 |
| 28.01.2026 | 1,81 | 1,82 | 1,67 | 1,67 | -7,73% | 3.417.263,00 |
| 27.01.2026 | 1,80 | 1,85 | 1,78 | 1,81 | 0,00% | 1.903.537,00 |
| 26.01.2026 | 1,85 | 1,93 | 1,80 | 1,81 | -5,24% | 3.433.878,00 |
| 23.01.2026 | 1,88 | 1,96 | 1,83 | 1,91 | 3,24% | 3.933.578,00 |
| 22.01.2026 | 1,79 | 1,93 | 1,77 | 1,85 | 5,71% | 5.532.295,00 |
| 21.01.2026 | 1,89 | 1,90 | 1,71 | 1,75 | -7,41% | 5.962.075,00 |
| 20.01.2026 | 1,66 | 1,90 | 1,66 | 1,89 | 13,86% | 14.265.882,00 |
| 16.01.2026 | 1,79 | 1,81 | 1,64 | 1,66 | -5,14% | 9.877.188,00 |
| 15.01.2026 | 1,94 | 1,94 | 1,75 | 1,75 | -10,26% | 6.947.186,00 |
| 14.01.2026 | 1,91 | 2,01 | 1,83 | 1,95 | 3,17% | 4.153.953,00 |
| 13.01.2026 | 1,89 | 1,91 | 1,82 | 1,89 | -0,53% | 2.619.423,00 |
| 12.01.2026 | 1,99 | 1,99 | 1,80 | 1,90 | -4,52% | 7.991.625,00 |
| 09.01.2026 | 1,97 | 2,03 | 1,86 | 1,99 | 4,74% | 5.998.155,00 |
| 08.01.2026 | 1,99 | 2,01 | 1,85 | 1,90 | -5,94% | 4.518.855,00 |
| 07.01.2026 | 2,01 | 2,12 | 1,90 | 2,02 | 5,21% | 9.703.919,00 |
| 06.01.2026 | 2,11 | 2,11 | 1,92 | 1,92 | -8,57% | 3.856.838,00 |
| 05.01.2026 | 2,52 | 2,55 | 2,08 | 2,10 | -16,00% | 7.227.181,00 |
| 02.01.2026 | 2,35 | 2,54 | 2,29 | 2,50 | 6,38% | 5.574.457,00 |
| 31.12.2025 | 2,35 | 2,37 | 2,24 | 2,35 | -0,42% | 4.290.049,00 |
| 30.12.2025 | 2,64 | 2,64 | 2,35 | 2,36 | -4,84% | 6.913.915,00 |
| 29.12.2025 | 2,33 | 2,57 | 2,29 | 2,48 | 15,35% | 13.830.373,00 |
| 26.12.2025 | 2,18 | 2,18 | 2,10 | 2,15 | -2,27% | 1.340.212,00 |
| 24.12.2025 | 2,08 | 2,30 | 2,06 | 2,20 | 5,26% | 5.391.950,00 |
| 23.12.2025 | 2,05 | 2,19 | 2,02 | 2,09 | 0,48% | 4.031.488,00 |
| 22.12.2025 | 1,98 | 2,15 | 1,93 | 2,08 | 13,66% | 7.513.634,00 |
| 19.12.2025 | 1,69 | 1,86 | 1,69 | 1,83 | 9,58% | 8.999.771,00 |
| 18.12.2025 | 1,73 | 1,77 | 1,65 | 1,67 | -0,60% | 1.875.488,00 |
| 17.12.2025 | 1,74 | 1,77 | 1,68 | 1,68 | -2,33% | 2.101.305,00 |
| 16.12.2025 | 1,78 | 1,83 | 1,65 | 1,72 | -4,97% | 6.757.383,00 |
| 15.12.2025 | 1,96 | 1,98 | 1,78 | 1,81 | -6,70% | 3.949.534,00 |
| 12.12.2025 | 2,20 | 2,21 | 1,93 | 1,94 | -11,82% | 4.554.945,00 |
| 11.12.2025 | 2,18 | 2,27 | 2,12 | 2,20 | 4,76% | 8.893.887,00 |
| 10.12.2025 | 2,07 | 2,20 | 1,98 | 2,10 | 10,53% | 14.153.591,00 |
| 09.12.2025 | 1,78 | 2,00 | 1,73 | 1,90 | 4,97% | 4.509.114,00 |
| 08.12.2025 | 1,81 | 1,84 | 1,75 | 1,81 | 0,56% | 2.747.996,00 |
| 05.12.2025 | 1,81 | 1,83 | 1,75 | 1,80 | 0,00% | 2.191.338,00 |
| 04.12.2025 | 1,73 | 1,86 | 1,69 | 1,80 | 6,51% | 6.589.037,00 |
| 03.12.2025 | 1,83 | 1,83 | 1,65 | 1,69 | -7,65% | 6.964.735,00 |
| 02.12.2025 | 1,88 | 1,93 | 1,70 | 1,83 | -2,14% | 5.010.680,00 |
| 01.12.2025 | 2,07 | 2,07 | 1,85 | 1,87 | -11,37% | 4.578.354,00 |
| 28.11.2025 | 2,16 | 2,26 | 2,09 | 2,11 | -5,38% | 2.557.458,00 |
| 26.11.2025 | 2,17 | 2,29 | 2,00 | 2,23 | 3,72% | 4.204.405,00 |
| 25.11.2025 | 2,28 | 2,31 | 2,13 | 2,15 | -5,70% | 2.069.317,00 |
| 24.11.2025 | 2,15 | 2,32 | 2,13 | 2,28 | 7,04% | 3.330.000,00 |
| 21.11.2025 | 2,34 | 2,36 | 2,11 | 2,13 | -8,97% | 3.907.972,00 |
| 20.11.2025 | 2,23 | 2,45 | 2,22 | 2,34 | 7,83% | 4.984.884,00 |
| 19.11.2025 | 2,09 | 2,32 | 2,08 | 2,17 | 4,83% | 5.001.687,00 |
| 18.11.2025 | 2,03 | 2,19 | 2,00 | 2,07 | 0,00% | 2.892.443,00 |
| 17.11.2025 | 2,14 | 2,30 | 2,03 | 2,07 | -3,27% | 4.666.573,00 |
| 14.11.2025 | 1,85 | 2,23 | 1,85 | 2,14 | 14,44% | 5.517.289,00 |
| 13.11.2025 | 2,00 | 2,02 | 1,83 | 1,87 | -8,33% | 2.045.269,00 |
| 12.11.2025 | 1,82 | 2,07 | 1,82 | 2,04 | 12,09% | 5.510.991,00 |
| 11.11.2025 | 1,76 | 1,86 | 1,65 | 1,82 | 2,82% | 3.869.397,00 |
| 10.11.2025 | 1,71 | 1,82 | 1,69 | 1,77 | 5,36% | 2.090.921,00 |
| 07.11.2025 | 1,63 | 1,70 | 1,52 | 1,68 | 1,20% | 4.021.396,00 |
| 06.11.2025 | 1,69 | 1,78 | 1,65 | 1,66 | -1,19% | 1.724.545,00 |
| 05.11.2025 | 1,80 | 1,84 | 1,66 | 1,68 | -8,70% | 3.862.461,00 |
| 04.11.2025 | 1,91 | 1,97 | 1,80 | 1,84 | -8,00% | 2.226.197,00 |
| 03.11.2025 | 1,99 | 2,03 | 1,77 | 2,00 | -3,38% | 6.387.923,00 |
| 31.10.2025 | 1,99 | 2,09 | 1,92 | 2,07 | 6,70% | 4.959.936,00 |
| 30.10.2025 | 2,00 | 2,12 | 1,92 | 1,94 | -8,49% | 5.460.475,00 |
| 29.10.2025 | 1,88 | 2,14 | 1,88 | 2,12 | 14,59% | 12.738.927,00 |
| 28.10.2025 | 1,67 | 1,87 | 1,64 | 1,85 | 11,45% | 6.506.178,00 |
| 27.10.2025 | 1,72 | 1,74 | 1,61 | 1,66 | -4,60% | 2.808.598,00 |
| 24.10.2025 | 1,74 | 1,78 | 1,69 | 1,74 | -1,69% | 2.280.623,00 |
| 23.10.2025 | 1,60 | 1,78 | 1,60 | 1,77 | 8,59% | 2.604.721,00 |
| 22.10.2025 | 1,75 | 1,77 | 1,56 | 1,63 | -7,91% | 5.183.485,00 |
| 21.10.2025 | 1,85 | 1,90 | 1,76 | 1,77 | -4,84% | 2.825.032,00 |
| 20.10.2025 | 1,73 | 1,89 | 1,66 | 1,86 | 6,90% | 3.845.268,00 |
| 17.10.2025 | 1,71 | 1,88 | 1,70 | 1,74 | 0,58% | 5.091.216,00 |
| 16.10.2025 | 1,75 | 1,90 | 1,67 | 1,73 | 0,00% | 5.642.821,00 |
| 15.10.2025 | 1,84 | 1,85 | 1,66 | 1,73 | -6,49% | 5.702.633,00 |
| 14.10.2025 | 1,83 | 1,92 | 1,75 | 1,85 | 0,00% | 2.693.065,00 |
| 13.10.2025 | 2,03 | 2,03 | 1,70 | 1,85 | -7,50% | 7.947.598,00 |
| 10.10.2025 | 2,07 | 2,14 | 1,83 | 2,00 | -4,76% | 9.250.315,00 |
| 09.10.2025 | 1,94 | 2,28 | 1,92 | 2,10 | 5,00% | 12.380.280,00 |
| 08.10.2025 | 1,84 | 2,16 | 1,71 | 2,00 | 19,05% | 22.499.936,00 |
| 07.10.2025 | 1,98 | 2,00 | 1,64 | 1,68 | -11,81% | 15.323.985,00 |
| 06.10.2025 | 1,96 | 2,28 | 1,72 | 1,91 | 19,06% | 54.130.293,00 |
| 03.10.2025 | 1,86 | 1,96 | 1,53 | 1,60 | -5,88% | 1.074.320,00 |
| 02.10.2025 | 1,52 | 1,78 | 1,38 | 1,70 | 29,77% | 24.541.009,00 |
| 01.10.2025 | 1,05 | 1,81 | 0,96 | 1,31 | 52,38% | 167.377.146,00 |
| 30.09.2025 | 0,89 | 0,93 | 0,83 | 0,86 | -6,73% | 928.070,00 |
| 29.09.2025 | 0,89 | 0,96 | 0,81 | 0,92 | 2,64% | 1.285.303,00 |
| 26.09.2025 | 0,80 | 0,91 | 0,79 | 0,90 | 16,17% | 1.236.677,00 |
| 25.09.2025 | 0,70 | 0,78 | 0,70 | 0,77 | 12,95% | 974.870,00 |
| 24.09.2025 | 0,64 | 0,73 | 0,64 | 0,68 | 8,22% | 1.416.707,00 |
| 23.09.2025 | 0,62 | 0,66 | 0,62 | 0,63 | -0,39% | 307.032,00 |