0,216$
-8,47%
Echtzeit-Aktienkurs PAVmed Inc
Bid:
Ask:
Aktienkurse zur PAVmed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 5,64 | 5,72 | 5,45 | 5,45 | 0,00% | 5.392,00 |
| 04.06.2026 | 5,88 | 5,88 | 5,45 | 5,45 | -6,60% | 10.081,00 |
| 03.06.2026 | 5,92 | 6,13 | 5,71 | 5,84 | -2,75% | 4.608,00 |
| 02.06.2026 | 6,15 | 6,21 | 5,73 | 6,00 | -2,44% | 14.014,00 |
| 01.06.2026 | 6,17 | 6,30 | 6,15 | 6,15 | -0,77% | 4.570,00 |
| 29.05.2026 | 6,34 | 6,34 | 6,19 | 6,20 | -1,15% | 10.869,00 |
| 28.05.2026 | 6,20 | 6,30 | 6,11 | 6,27 | -0,48% | 7.225,00 |
| 27.05.2026 | 6,13 | 6,37 | 6,13 | 6,30 | 2,61% | 3.341,00 |
| 26.05.2026 | 6,34 | 6,34 | 6,03 | 6,14 | -3,91% | 13.083,00 |
| 22.05.2026 | 6,20 | 6,41 | 6,11 | 6,39 | 0,08% | 6.475,00 |
| 21.05.2026 | 6,06 | 6,63 | 6,06 | 6,38 | 4,67% | 5.875,00 |
| 20.05.2026 | 6,29 | 6,47 | 6,00 | 6,10 | -4,69% | 9.801,00 |
| 19.05.2026 | 6,13 | 6,41 | 6,13 | 6,40 | 2,73% | 4.620,00 |
| 18.05.2026 | 6,33 | 6,53 | 6,17 | 6,23 | -4,59% | 8.024,00 |
| 15.05.2026 | 6,39 | 6,60 | 6,26 | 6,53 | 1,24% | 22.192,00 |
| 14.05.2026 | 6,39 | 6,60 | 6,38 | 6,45 | 2,22% | 12.601,00 |
| 13.05.2026 | 6,55 | 6,55 | 6,28 | 6,31 | -2,92% | 11.541,00 |
| 12.05.2026 | 6,70 | 6,70 | 6,26 | 6,50 | -3,70% | 9.987,00 |
| 11.05.2026 | 7,29 | 7,31 | 6,75 | 6,75 | -5,73% | 41.658,00 |
| 08.05.2026 | 7,12 | 7,37 | 7,07 | 7,16 | 0,28% | 24.202,00 |
| 07.05.2026 | 7,00 | 7,44 | 6,95 | 7,14 | 1,85% | 8.005,00 |
| 06.05.2026 | 7,82 | 7,86 | 7,01 | 7,01 | -12,92% | 18.518,00 |
| 05.05.2026 | 8,19 | 8,20 | 8,01 | 8,05 | -0,98% | 4.035,00 |
| 04.05.2026 | 8,36 | 8,42 | 8,13 | 8,13 | -4,69% | 8.168,00 |
| 01.05.2026 | 8,34 | 8,54 | 8,34 | 8,53 | 2,53% | 17.409,00 |
| 30.04.2026 | 8,54 | 8,70 | 8,32 | 8,32 | -3,26% | 32.779,00 |
| 29.04.2026 | 8,50 | 8,68 | 8,40 | 8,60 | -3,80% | 5.000,00 |
| 28.04.2026 | 8,62 | 8,94 | 8,39 | 8,94 | 6,43% | 33.140,00 |
| 27.04.2026 | 8,80 | 9,11 | 8,31 | 8,40 | -6,67% | 20.312,00 |
| 24.04.2026 | 9,10 | 9,20 | 9,00 | 9,00 | -1,85% | 14.287,00 |
| 23.04.2026 | 9,11 | 9,23 | 9,10 | 9,17 | -2,13% | 16.468,00 |
| 22.04.2026 | 9,34 | 9,38 | 9,15 | 9,37 | 2,46% | 8.102,00 |
| 21.04.2026 | 9,14 | 9,38 | 9,10 | 9,15 | -3,13% | 7.547,00 |
| 20.04.2026 | 9,10 | 9,47 | 9,10 | 9,44 | 3,51% | 14.022,00 |
| 17.04.2026 | 9,29 | 9,34 | 9,10 | 9,12 | -3,49% | 6.342,00 |
| 16.04.2026 | 9,40 | 9,55 | 9,10 | 9,45 | 1,29% | 8.364,00 |
| 15.04.2026 | 9,32 | 9,45 | 9,10 | 9,33 | 1,86% | 19.258,00 |
| 14.04.2026 | 9,67 | 9,67 | 9,10 | 9,16 | -1,29% | 9.445,00 |
| 13.04.2026 | 9,18 | 9,32 | 9,05 | 9,28 | 0,43% | 8.374,00 |
| 10.04.2026 | 9,52 | 9,75 | 9,24 | 9,24 | -5,18% | 7.652,00 |
| 09.04.2026 | 9,62 | 9,75 | 9,50 | 9,75 | -0,97% | 4.424,00 |
| 08.04.2026 | 9,75 | 9,84 | 9,55 | 9,84 | 2,23% | 7.103,00 |
| 07.04.2026 | 9,80 | 9,80 | 9,25 | 9,63 | -4,13% | 16.943,00 |
| 06.04.2026 | 9,79 | 10,15 | 9,79 | 10,04 | 1,93% | 11.561,00 |
| 02.04.2026 | 9,86 | 10,01 | 9,85 | 9,85 | -3,81% | 4.718,00 |
| 01.04.2026 | 10,14 | 10,24 | 9,66 | 10,24 | 3,43% | 10.939,00 |
| 31.03.2026 | 9,41 | 9,92 | 9,41 | 9,90 | 1,02% | 11.126,00 |
| 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 |