0,216$
-8,47%
Echtzeit-Aktienkurs PAVmed Inc
Bid:
Ask:
Aktienkurse zur PAVmed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 8,79 | 9,85 | 8,70 | 9,80 | 13,03% | 38.569,00 |
| 27.03.2026 | 8,94 | 8,94 | 8,51 | 8,67 | -3,24% | 15.630,00 |
| 26.03.2026 | 9,68 | 9,68 | 8,88 | 8,96 | -3,66% | 19.009,00 |
| 25.03.2026 | 9,13 | 9,79 | 9,13 | 9,30 | 1,09% | 10.411,00 |
| 24.03.2026 | 9,65 | 9,80 | 9,08 | 9,20 | -4,96% | 20.629,00 |
| 23.03.2026 | 9,65 | 9,77 | 9,45 | 9,68 | -1,83% | 9.437,00 |
| 20.03.2026 | 9,70 | 9,95 | 9,43 | 9,86 | 1,75% | 14.142,00 |
| 19.03.2026 | 10,06 | 10,23 | 9,56 | 9,69 | -7,27% | 14.277,00 |
| 18.03.2026 | 10,20 | 10,45 | 9,96 | 10,45 | 0,58% | 14.131,00 |
| 17.03.2026 | 10,10 | 10,40 | 10,10 | 10,39 | 3,38% | 8.102,00 |
| 16.03.2026 | 10,15 | 10,39 | 9,82 | 10,05 | -1,47% | 14.062,00 |
| 13.03.2026 | 10,40 | 10,40 | 10,01 | 10,20 | -1,92% | 6.998,00 |
| 12.03.2026 | 10,53 | 10,74 | 10,26 | 10,40 | -3,17% | 32.469,00 |
| 11.03.2026 | 10,52 | 10,80 | 10,26 | 10,74 | 0,47% | 18.589,00 |
| 10.03.2026 | 10,01 | 10,69 | 10,01 | 10,69 | 0,75% | 8.911,00 |
| 09.03.2026 | 10,40 | 10,63 | 10,08 | 10,61 | 1,82% | 11.772,00 |
| 06.03.2026 | 10,01 | 10,98 | 9,91 | 10,42 | 0,10% | 27.824,00 |
| 05.03.2026 | 10,00 | 10,58 | 10,00 | 10,41 | -0,86% | 17.436,00 |
| 04.03.2026 | 9,99 | 10,63 | 9,75 | 10,50 | 3,45% | 40.352,00 |
| 03.03.2026 | 9,69 | 10,15 | 9,30 | 10,15 | 0,89% | 36.962,00 |
| 02.03.2026 | 9,80 | 10,09 | 9,66 | 10,06 | -0,20% | 8.234,00 |
| 27.02.2026 | 10,05 | 10,20 | 9,84 | 10,08 | -1,27% | 14.088,00 |
| 26.02.2026 | 10,37 | 10,97 | 9,91 | 10,21 | -1,64% | 52.028,00 |
| 25.02.2026 | 9,90 | 10,38 | 9,62 | 10,38 | 3,90% | 41.084,00 |
| 24.02.2026 | 9,10 | 10,00 | 8,82 | 9,99 | 8,82% | 14.559,00 |
| 23.02.2026 | 9,35 | 9,55 | 8,74 | 9,18 | -3,06% | 66.133,00 |
| 20.02.2026 | 9,09 | 9,56 | 8,73 | 9,47 | 1,07% | 64.204,00 |
| 19.02.2026 | 9,64 | 9,75 | 8,43 | 9,37 | -4,00% | 70.326,00 |
| 18.02.2026 | 9,83 | 9,94 | 9,03 | 9,76 | -4,97% | 135.417,00 |
| 17.02.2026 | 10,38 | 10,67 | 9,35 | 10,27 | -1,72% | 69.024,00 |
| 13.02.2026 | 10,30 | 10,56 | 9,21 | 10,45 | 1,65% | 71.651,00 |
| 12.02.2026 | 9,91 | 10,44 | 9,66 | 10,28 | -1,72% | 71.594,00 |
| 11.02.2026 | 10,50 | 10,97 | 9,73 | 10,46 | -4,56% | 166.941,00 |
| 10.02.2026 | 10,86 | 11,11 | 10,63 | 10,96 | 0,14% | 130.147,00 |
| 09.02.2026 | 10,58 | 11,34 | 10,24 | 10,95 | 1,34% | 122.608,00 |
| 06.02.2026 | 10,83 | 11,30 | 10,38 | 10,80 | 2,08% | 363.828,00 |
| 05.02.2026 | 9,95 | 10,90 | 9,91 | 10,58 | 3,12% | 137.396,00 |
| 04.02.2026 | 10,26 | 11,80 | 9,57 | 10,26 | 7,21% | 577.883,00 |
| 03.02.2026 | 8,70 | 9,78 | 8,40 | 9,57 | 2,35% | 292.278,00 |
| 02.02.2026 | 8,28 | 12,50 | 7,55 | 9,35 | 20,65% | 1.102.739,00 |
| 30.01.2026 | 7,55 | 8,33 | 7,51 | 7,75 | 1,44% | 99.037,00 |
| 29.01.2026 | 8,07 | 8,23 | 7,47 | 7,64 | -5,91% | 62.793,00 |
| 28.01.2026 | 8,59 | 8,91 | 7,90 | 8,12 | -6,13% | 86.775,00 |
| 27.01.2026 | 9,11 | 9,70 | 8,65 | 8,65 | -7,39% | 186.240,00 |
| 26.01.2026 | 8,53 | 10,55 | 8,53 | 9,34 | 1,97% | 463.651,00 |
| 23.01.2026 | 10,43 | 10,53 | 8,96 | 9,16 | -16,58% | 410.438,00 |
| 22.01.2026 | 11,66 | 12,70 | 10,80 | 10,98 | -8,88% | 1.304.262,00 |
| 21.01.2026 | 17,99 | 28,44 | 11,58 | 12,05 | 94,67% | 55.328.904,00 |
| 20.01.2026 | 6,39 | 6,53 | 6,11 | 6,19 | -5,93% | 30.928,00 |
| 16.01.2026 | 7,76 | 7,79 | 6,31 | 6,58 | -24,80% | 101.265,00 |
| 15.01.2026 | 9,27 | 9,28 | 8,46 | 8,75 | -4,79% | 18.513,00 |
| 14.01.2026 | 8,20 | 9,28 | 8,01 | 9,19 | 10,86% | 18.681,00 |
| 13.01.2026 | 8,71 | 8,81 | 7,80 | 8,29 | 1,97% | 34.264,00 |
| 12.01.2026 | 7,35 | 8,20 | 7,35 | 8,13 | 11,52% | 21.610,00 |
| 09.01.2026 | 7,20 | 7,58 | 7,10 | 7,29 | 0,00% | 15.056,00 |
| 08.01.2026 | 7,49 | 7,49 | 7,06 | 7,29 | -1,22% | 9.698,00 |
| 07.01.2026 | 6,89 | 7,48 | 6,26 | 7,38 | 5,73% | 77.695,00 |
| 06.01.2026 | 7,23 | 8,12 | 6,97 | 6,98 | -5,03% | 22.660,00 |
| 05.01.2026 | 7,30 | 9,26 | 7,04 | 7,35 | 2.908,23% | 94.966,00 |
| 02.01.2026 | 0,21 | 0,24 | 0,20 | 0,24 | -96,31% | 47.080,00 |
| 31.12.2025 | 7,36 | 7,65 | 6,30 | 6,62 | -6,44% | 1.217.085,00 |
| 30.12.2025 | 8,40 | 8,45 | 6,37 | 7,08 | -16,67% | 2.526.516,00 |
| 29.12.2025 | 8,55 | 9,00 | 8,40 | 8,50 | -2,11% | 713.153,00 |
| 26.12.2025 | 8,42 | 8,70 | 8,37 | 8,68 | 0,63% | 91.866,00 |
| 24.12.2025 | 8,76 | 9,13 | 8,40 | 8,63 | -4,23% | 154.994,00 |
| 23.12.2025 | 9,30 | 9,39 | 8,72 | 9,01 | 3,30% | 155.432,00 |
| 22.12.2025 | 9,06 | 9,25 | 8,70 | 8,72 | -5,77% | 327.635,00 |
| 19.12.2025 | 8,40 | 9,30 | 8,40 | 9,25 | 10,14% | 497.349,00 |
| 18.12.2025 | 9,17 | 9,60 | 8,15 | 8,40 | -7,59% | 255.491,00 |
| 17.12.2025 | 9,15 | 9,97 | 9,09 | 9,09 | -1,30% | 177.271,00 |
| 16.12.2025 | 9,30 | 9,46 | 9,21 | 9,21 | -1,76% | 160.658,00 |
| 15.12.2025 | 9,99 | 9,99 | 9,30 | 9,38 | -5,30% | 211.326,00 |
| 12.12.2025 | 10,41 | 10,89 | 9,90 | 9,90 | -5,71% | 302.816,00 |
| 11.12.2025 | 10,53 | 10,92 | 10,50 | 10,50 | -2,51% | 414.131,00 |
| 10.12.2025 | 10,74 | 11,04 | 10,65 | 10,77 | -2,45% | 152.451,00 |
| 09.12.2025 | 10,40 | 11,10 | 10,22 | 11,04 | 6,17% | 639.193,00 |
| 08.12.2025 | 9,60 | 10,74 | 9,60 | 10,40 | 5,35% | 422.065,00 |
| 05.12.2025 | 10,50 | 10,62 | 9,61 | 9,87 | -3,52% | 217.414,00 |
| 04.12.2025 | 10,23 | 10,34 | 9,35 | 10,23 | 7,03% | 351.945,00 |
| 03.12.2025 | 9,66 | 10,65 | 9,45 | 9,56 | -3,22% | 278.736,00 |
| 02.12.2025 | 10,83 | 11,05 | 9,64 | 9,88 | -6,74% | 417.809,00 |
| 01.12.2025 | 11,61 | 11,61 | 10,59 | 10,59 | -4,31% | 180.801,00 |
| 28.11.2025 | 11,03 | 11,27 | 10,84 | 11,07 | 1,71% | 68.192,00 |
| 26.11.2025 | 10,21 | 11,10 | 10,20 | 10,88 | 8,69% | 153.385,00 |
| 25.11.2025 | 9,72 | 10,28 | 9,71 | 10,01 | 3,18% | 171.712,00 |
| 24.11.2025 | 10,11 | 10,11 | 9,33 | 9,70 | -4,09% | 233.401,00 |
| 21.11.2025 | 10,50 | 10,69 | 9,81 | 10,12 | -5,39% | 564.467,00 |
| 20.11.2025 | 11,55 | 11,60 | 10,27 | 10,69 | -7,81% | 415.563,00 |
| 19.11.2025 | 11,73 | 11,97 | 11,11 | 11,60 | 1,74% | 421.205,00 |
| 18.11.2025 | 11,70 | 11,94 | 10,26 | 11,40 | -1,07% | 407.254,00 |
| 17.11.2025 | 9,96 | 13,20 | 9,90 | 11,52 | 20,03% | 1.934.573,00 |
| 14.11.2025 | 10,80 | 11,10 | 9,47 | 9,60 | -9,53% | 744.075,00 |
| 13.11.2025 | 11,40 | 11,84 | 10,50 | 10,61 | -8,49% | 940.225,00 |
| 12.11.2025 | 10,80 | 12,24 | 10,55 | 11,60 | 10,43% | 736.625,00 |
| 11.11.2025 | 10,69 | 10,69 | 9,78 | 10,50 | 4,57% | 542.560,00 |
| 10.11.2025 | 10,26 | 10,66 | 9,47 | 10,04 | 3,30% | 495.811,00 |
| 07.11.2025 | 9,90 | 10,16 | 9,60 | 9,72 | 3,02% | 425.103,00 |
| 06.11.2025 | 10,95 | 10,95 | 9,39 | 9,44 | -10,73% | 659.417,00 |
| 05.11.2025 | 11,40 | 11,40 | 10,50 | 10,57 | -6,35% | 434.340,00 |
| 04.11.2025 | 11,87 | 12,00 | 11,10 | 11,29 | -5,95% | 436.819,00 |