1,940$
-5,37%
Echtzeit-Aktienkurs Palisade Bio Inc
Bid:
Ask:
Aktienkurse zur Palisade Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,09 | 2,14 | 1,93 | 1,94 | -5,37% | 301.002,00 |
| 08.07.2026 | 2,05 | 2,13 | 1,97 | 2,05 | -1,44% | 3.369.025,00 |
| 07.07.2026 | 2,17 | 2,17 | 1,99 | 2,08 | 1,96% | 5.411.609,00 |
| 06.07.2026 | 2,10 | 2,22 | 2,04 | 2,04 | -2,86% | 4.089.852,00 |
| 02.07.2026 | 2,01 | 2,11 | 1,96 | 2,10 | 6,60% | 3.352.666,00 |
| 01.07.2026 | 2,10 | 2,17 | 1,96 | 1,97 | -5,74% | 3.963.409,00 |
| 30.06.2026 | 2,20 | 2,29 | 2,05 | 2,09 | -6,28% | 5.383.833,00 |
| 29.06.2026 | 1,93 | 2,27 | 1,91 | 2,23 | 17,99% | 11.212.329,00 |
| 26.06.2026 | 1,80 | 1,90 | 1,78 | 1,89 | 5,00% | 23.230.633,00 |
| 25.06.2026 | 1,93 | 1,95 | 1,78 | 1,80 | -6,25% | 2.816.423,00 |
| 24.06.2026 | 1,93 | 1,98 | 1,90 | 1,92 | -1,03% | 1.565.751,00 |
| 23.06.2026 | 1,82 | 2,03 | 1,82 | 1,94 | 5,43% | 2.821.061,00 |
| 22.06.2026 | 1,90 | 1,97 | 1,82 | 1,84 | -1,60% | 2.108.390,00 |
| 18.06.2026 | 1,79 | 1,93 | 1,79 | 1,87 | 6,25% | 4.040.404,00 |
| 17.06.2026 | 1,79 | 1,84 | 1,73 | 1,76 | -1,12% | 3.952.317,00 |
| 16.06.2026 | 1,68 | 1,81 | 1,65 | 1,78 | 5,33% | 3.491.900,00 |
| 15.06.2026 | 1,72 | 1,74 | 1,68 | 1,69 | -1,17% | 2.109.868,00 |
| 12.06.2026 | 1,78 | 1,81 | 1,69 | 1,71 | -3,93% | 2.182.042,00 |
| 11.06.2026 | 1,67 | 1,81 | 1,66 | 1,78 | 5,95% | 3.093.950,00 |
| 10.06.2026 | 1,68 | 1,75 | 1,66 | 1,68 | -0,59% | 1.359.753,00 |
| 09.06.2026 | 1,75 | 1,76 | 1,64 | 1,69 | -2,87% | 1.704.480,00 |
| 08.06.2026 | 1,78 | 1,80 | 1,72 | 1,74 | 0,00% | 1.100.755,00 |
| 05.06.2026 | 1,93 | 1,94 | 1,66 | 1,74 | -9,84% | 4.319.452,00 |
| 04.06.2026 | 1,90 | 2,06 | 1,89 | 1,93 | 0,00% | 1.526.639,00 |
| 03.06.2026 | 1,88 | 1,96 | 1,84 | 1,93 | 3,76% | 3.392.421,00 |
| 02.06.2026 | 2,05 | 2,14 | 1,85 | 1,86 | -10,58% | 5.199.228,00 |
| 01.06.2026 | 2,10 | 2,14 | 2,08 | 2,08 | -1,89% | 3.372.397,00 |
| 29.05.2026 | 2,06 | 2,13 | 2,06 | 2,12 | 2,91% | 752.056,00 |
| 28.05.2026 | 2,05 | 2,15 | 2,05 | 2,06 | -0,48% | 1.342.638,00 |
| 27.05.2026 | 1,98 | 2,16 | 1,96 | 2,07 | 4,02% | 2.954.067,00 |
| 26.05.2026 | 1,94 | 2,00 | 1,94 | 1,99 | 2,05% | 2.578.398,00 |
| 22.05.2026 | 2,01 | 2,07 | 1,95 | 1,95 | -2,99% | 3.260.567,00 |
| 21.05.2026 | 1,86 | 2,06 | 1,83 | 2,01 | 6,91% | 5.897.342,00 |
| 20.05.2026 | 1,82 | 1,91 | 1,82 | 1,88 | 3,87% | 3.368.042,00 |
| 19.05.2026 | 1,81 | 1,86 | 1,81 | 1,81 | 0,00% | 2.854.187,00 |
| 18.05.2026 | 1,83 | 1,92 | 1,80 | 1,81 | -1,09% | 2.891.086,00 |
| 15.05.2026 | 1,80 | 1,86 | 1,76 | 1,83 | 1,10% | 1.811.925,00 |
| 14.05.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -3,21% | 1.216.248,00 |
| 13.05.2026 | 1,92 | 1,96 | 1,86 | 1,87 | -2,60% | 1.868.338,00 |
| 12.05.2026 | 1,94 | 1,98 | 1,89 | 1,92 | -1,03% | 1.808.463,00 |
| 11.05.2026 | 1,81 | 1,98 | 1,77 | 1,94 | 7,78% | 2.828.352,00 |
| 08.05.2026 | 1,98 | 1,99 | 1,80 | 1,80 | -9,55% | 3.037.699,00 |
| 07.05.2026 | 1,99 | 2,04 | 1,91 | 1,99 | -0,50% | 3.957.203,00 |
| 06.05.2026 | 1,98 | 2,00 | 1,90 | 2,00 | 1,52% | 1.847.043,00 |
| 05.05.2026 | 2,16 | 2,22 | 1,96 | 1,97 | -7,51% | 4.625.837,00 |
| 04.05.2026 | 2,00 | 2,16 | 1,98 | 2,13 | 7,04% | 2.902.747,00 |
| 01.05.2026 | 2,01 | 2,01 | 1,90 | 1,99 | -0,50% | 2.802.048,00 |
| 30.04.2026 | 1,95 | 2,03 | 1,94 | 2,00 | 3,63% | 1.860.842,00 |
| 29.04.2026 | 1,95 | 2,00 | 1,92 | 1,93 | -1,03% | 2.185.572,00 |
| 28.04.2026 | 1,96 | 2,05 | 1,94 | 1,95 | -0,51% | 3.763.380,00 |
| 27.04.2026 | 2,05 | 2,18 | 1,93 | 1,96 | -5,77% | 3.467.642,00 |
| 24.04.2026 | 2,18 | 2,19 | 2,03 | 2,08 | -4,15% | 4.689.128,00 |
| 23.04.2026 | 2,35 | 2,39 | 2,15 | 2,17 | -7,26% | 9.371.421,00 |
| 22.04.2026 | 2,80 | 2,86 | 2,29 | 2,34 | -16,43% | 9.014.324,00 |
| 21.04.2026 | 2,49 | 2,80 | 2,41 | 2,80 | 12,00% | 10.791.973,00 |
| 20.04.2026 | 2,34 | 2,53 | 2,34 | 2,50 | 4,17% | 3.764.381,00 |
| 17.04.2026 | 2,35 | 2,45 | 2,28 | 2,40 | 3,00% | 3.537.431,00 |
| 16.04.2026 | 2,34 | 2,44 | 2,27 | 2,33 | -0,43% | 3.075.005,00 |
| 15.04.2026 | 2,09 | 2,35 | 2,09 | 2,34 | 13,59% | 5.905.544,00 |
| 14.04.2026 | 1,98 | 2,10 | 1,97 | 2,06 | 3,52% | 4.092.916,00 |
| 13.04.2026 | 1,85 | 2,01 | 1,85 | 1,99 | 9,34% | 3.177.662,00 |
| 10.04.2026 | 1,98 | 2,00 | 1,79 | 1,82 | -8,08% | 5.110.338,00 |
| 09.04.2026 | 1,88 | 2,02 | 1,88 | 1,98 | 5,88% | 3.394.312,00 |
| 08.04.2026 | 1,96 | 2,00 | 1,86 | 1,87 | -2,09% | 1.844.581,00 |
| 07.04.2026 | 1,91 | 1,96 | 1,87 | 1,91 | -1,04% | 2.571.421,00 |
| 06.04.2026 | 1,89 | 2,02 | 1,87 | 1,93 | 2,12% | 3.099.895,00 |
| 02.04.2026 | 1,85 | 1,92 | 1,81 | 1,89 | 0,53% | 2.540.218,00 |
| 01.04.2026 | 1,74 | 1,95 | 1,73 | 1,88 | 7,43% | 5.277.497,00 |
| 31.03.2026 | 1,77 | 1,87 | 1,48 | 1,75 | -1,69% | 14.986.986,00 |
| 30.03.2026 | 1,95 | 1,98 | 1,71 | 1,78 | -11,00% | 8.826.376,00 |
| 27.03.2026 | 1,94 | 2,00 | 1,93 | 2,00 | 2,04% | 3.525.638,00 |
| 26.03.2026 | 2,00 | 2,16 | 1,92 | 1,96 | -2,00% | 4.222.885,00 |
| 25.03.2026 | 2,00 | 2,16 | 1,99 | 2,00 | 0,00% | 4.558.168,00 |
| 24.03.2026 | 1,90 | 2,02 | 1,83 | 2,00 | 4,71% | 3.045.195,00 |
| 23.03.2026 | 1,91 | 1,94 | 1,84 | 1,91 | 1,06% | 1.835.146,00 |
| 20.03.2026 | 1,98 | 2,02 | 1,85 | 1,89 | -5,03% | 2.956.156,00 |
| 19.03.2026 | 1,90 | 2,03 | 1,86 | 1,99 | 1,02% | 2.131.009,00 |
| 18.03.2026 | 1,97 | 2,01 | 1,90 | 1,97 | -1,01% | 4.301.912,00 |
| 17.03.2026 | 1,99 | 2,04 | 1,98 | 1,99 | -0,50% | 2.799.377,00 |
| 16.03.2026 | 1,90 | 2,09 | 1,90 | 2,00 | 2,04% | 293.996,00 |
| 13.03.2026 | 2,01 | 2,08 | 1,95 | 1,96 | -4,39% | 881.373,00 |
| 12.03.2026 | 1,98 | 2,05 | 1,89 | 2,05 | 1,99% | 534.274,00 |
| 11.03.2026 | 1,88 | 2,01 | 1,87 | 2,01 | 4,96% | 815.070,00 |
| 10.03.2026 | 1,75 | 1,95 | 1,75 | 1,92 | 10,69% | 883.694,00 |
| 09.03.2026 | 1,63 | 1,73 | 1,63 | 1,73 | 6,46% | 539.770,00 |
| 06.03.2026 | 1,66 | 1,67 | 1,61 | 1,63 | -1,22% | 1.002.726,00 |
| 05.03.2026 | 1,74 | 1,76 | 1,62 | 1,65 | -5,73% | 1.227.566,00 |
| 04.03.2026 | 1,72 | 1,77 | 1,68 | 1,75 | 3,25% | 337.683,00 |
| 03.03.2026 | 1,79 | 1,79 | 1,67 | 1,69 | -6,37% | 1.529.490,00 |
| 02.03.2026 | 1,74 | 1,85 | 1,72 | 1,81 | 1,40% | 325.681,00 |
| 27.02.2026 | 1,83 | 1,85 | 1,77 | 1,78 | -4,04% | 1.919.415,00 |
| 26.02.2026 | 1,90 | 1,91 | 1,80 | 1,86 | -2,37% | 417.508,00 |
| 25.02.2026 | 1,81 | 1,93 | 1,81 | 1,90 | 5,85% | 682.619,00 |
| 24.02.2026 | 1,63 | 1,80 | 1,63 | 1,80 | 10,80% | 634.667,00 |
| 23.02.2026 | 1,63 | 1,64 | 1,57 | 1,62 | 0,62% | 340.934,00 |
| 20.02.2026 | 1,66 | 1,66 | 1,58 | 1,61 | -2,42% | 371.192,00 |
| 19.02.2026 | 1,70 | 1,71 | 1,62 | 1,65 | -2,08% | 2.365.239,00 |
| 18.02.2026 | 1,72 | 1,76 | 1,66 | 1,69 | -1,17% | 417.393,00 |
| 17.02.2026 | 1,73 | 1,75 | 1,66 | 1,71 | -2,29% | 479.893,00 |
| 13.02.2026 | 1,75 | 1,84 | 1,73 | 1,75 | 0,58% | 366.523,00 |