2,090$
6,09%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,97 | 2,13 | 1,96 | 2,12 | 7,61% | 401.622,00 |
| 29.08.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -0,51% | 34.591,00 |
| 28.08.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -2,46% | 75.702,00 |
| 27.08.2025 | 2,07 | 2,07 | 2,00 | 2,03 | -0,49% | 94.782,00 |
| 26.08.2025 | 2,04 | 2,05 | 2,00 | 2,04 | 2,51% | 56.695,00 |
| 25.08.2025 | 2,03 | 2,06 | 1,99 | 1,99 | -4,78% | 99.394,00 |
| 22.08.2025 | 2,12 | 2,12 | 2,00 | 2,09 | 0,97% | 120.358,00 |
| 21.08.2025 | 2,04 | 2,09 | 1,96 | 2,07 | 1,97% | 132.664,00 |
| 20.08.2025 | 2,04 | 2,07 | 1,91 | 2,03 | 1,00% | 136.835,00 |
| 19.08.2025 | 2,13 | 2,13 | 2,00 | 2,01 | -6,51% | 283.761,00 |
| 18.08.2025 | 2,18 | 2,20 | 2,09 | 2,15 | -1,38% | 67.553,00 |
| 15.08.2025 | 2,05 | 2,26 | 2,05 | 2,18 | -0,46% | 173.048,00 |
| 14.08.2025 | 2,25 | 2,29 | 2,12 | 2,19 | 0,00% | 130.718,00 |
| 13.08.2025 | 2,10 | 2,24 | 2,05 | 2,19 | 2,34% | 167.707,00 |
| 12.08.2025 | 2,17 | 2,18 | 2,03 | 2,14 | 0,47% | 136.855,00 |
| 11.08.2025 | 2,22 | 2,26 | 2,09 | 2,13 | -5,33% | 194.443,00 |
| 08.08.2025 | 2,24 | 2,28 | 2,20 | 2,25 | 0,00% | 170.993,00 |
| 07.08.2025 | 2,26 | 2,32 | 2,19 | 2,25 | -3,43% | 161.551,00 |
| 06.08.2025 | 2,30 | 2,36 | 2,26 | 2,33 | -0,85% | 122.819,00 |
| 05.08.2025 | 2,47 | 2,47 | 2,31 | 2,35 | -0,84% | 162.091,00 |
| 04.08.2025 | 2,36 | 2,39 | 2,28 | 2,37 | 1,72% | 125.016,00 |
| 01.08.2025 | 2,41 | 2,41 | 2,27 | 2,33 | -2,10% | 220.977,00 |
| 31.07.2025 | 2,39 | 2,52 | 2,32 | 2,38 | -2,06% | 284.523,00 |
| 30.07.2025 | 2,48 | 2,55 | 2,41 | 2,43 | -4,33% | 226.594,00 |
| 29.07.2025 | 2,41 | 2,70 | 2,40 | 2,54 | 0,40% | 558.337,00 |
| 28.07.2025 | 2,61 | 2,69 | 2,46 | 2,53 | -7,66% | 1.035.154,00 |
| 25.07.2025 | 3,02 | 3,48 | 2,51 | 2,74 | 9,16% | 49.543.019,00 |
| 24.07.2025 | 2,55 | 2,58 | 2,48 | 2,51 | -1,18% | 74.094,00 |
| 23.07.2025 | 2,54 | 2,57 | 2,40 | 2,54 | 0,79% | 97.934,00 |
| 22.07.2025 | 2,40 | 2,54 | 2,35 | 2,52 | 5,44% | 78.263,00 |
| 21.07.2025 | 2,50 | 2,52 | 2,35 | 2,39 | -2,45% | 124.636,00 |
| 18.07.2025 | 2,42 | 2,49 | 2,40 | 2,45 | 0,82% | 117.122,00 |
| 17.07.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 2,10% | 64.221,00 |
| 16.07.2025 | 2,39 | 2,43 | 2,34 | 2,38 | 0,00% | 48.223,00 |
| 15.07.2025 | 2,41 | 2,41 | 2,33 | 2,38 | -1,24% | 59.668,00 |
| 14.07.2025 | 2,34 | 2,45 | 2,31 | 2,41 | 4,33% | 64.681,00 |
| 11.07.2025 | 2,44 | 2,44 | 2,31 | 2,31 | -5,52% | 128.884,00 |
| 10.07.2025 | 2,51 | 2,51 | 2,40 | 2,45 | -1,81% | 61.914,00 |
| 09.07.2025 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | 75.119,00 |
| 08.07.2025 | 2,55 | 2,62 | 2,40 | 2,50 | -1,96% | 184.565,00 |
| 07.07.2025 | 2,44 | 2,60 | 2,34 | 2,55 | 6,25% | 286.333,00 |
| 03.07.2025 | 2,49 | 2,49 | 2,33 | 2,40 | -3,23% | 84.045,00 |
| 02.07.2025 | 2,45 | 2,48 | 2,42 | 2,48 | 0,00% | 137.818,00 |
| 01.07.2025 | 2,37 | 2,53 | 2,30 | 2,48 | 5,53% | 232.450,00 |
| 30.06.2025 | 2,16 | 2,36 | 2,16 | 2,35 | 8,29% | 168.989,00 |
| 27.06.2025 | 2,25 | 2,26 | 2,15 | 2,17 | -1,81% | 97.814,00 |
| 26.06.2025 | 2,27 | 2,29 | 2,15 | 2,21 | 1,84% | 202.881,00 |
| 25.06.2025 | 2,27 | 2,30 | 2,11 | 2,17 | -1,81% | 1.083.063,00 |
| 24.06.2025 | 2,19 | 2,23 | 2,18 | 2,21 | 1,38% | 92.313,00 |
| 23.06.2025 | 2,22 | 2,26 | 2,16 | 2,18 | -3,75% | 121.009,00 |
| 20.06.2025 | 2,36 | 2,36 | 2,20 | 2,27 | -4,03% | 171.614,00 |
| 18.06.2025 | 2,37 | 2,43 | 2,30 | 2,36 | -1,67% | 173.735,00 |
| 17.06.2025 | 2,45 | 2,50 | 2,33 | 2,40 | -3,23% | 78.796,00 |
| 16.06.2025 | 2,27 | 2,50 | 2,24 | 2,48 | 9,25% | 162.810,00 |
| 13.06.2025 | 2,41 | 2,48 | 2,20 | 2,27 | -8,10% | 263.189,00 |
| 12.06.2025 | 2,56 | 2,65 | 2,43 | 2,47 | -3,14% | 240.023,00 |
| 11.06.2025 | 2,49 | 2,68 | 2,47 | 2,55 | 3,24% | 266.108,00 |
| 10.06.2025 | 2,67 | 2,72 | 2,37 | 2,47 | -11,47% | 536.711,00 |
| 09.06.2025 | 3,10 | 3,25 | 2,66 | 2,79 | -5,74% | 1.008.651,00 |
| 06.06.2025 | 2,54 | 3,19 | 2,53 | 2,96 | 20,33% | 2.072.725,00 |
| 05.06.2025 | 2,36 | 2,74 | 2,21 | 2,46 | 17,14% | 6.928.768,00 |
| 04.06.2025 | 2,09 | 2,15 | 2,06 | 2,10 | 0,48% | 179.148,00 |
| 03.06.2025 | 2,05 | 2,10 | 2,00 | 2,09 | 1,95% | 132.391,00 |
| 02.06.2025 | 1,96 | 2,06 | 1,96 | 2,05 | 2,50% | 140.986,00 |
| 30.05.2025 | 2,03 | 2,03 | 1,95 | 2,00 | -1,96% | 136.481,00 |
| 29.05.2025 | 2,05 | 2,08 | 1,95 | 2,04 | 2,00% | 207.079,00 |
| 28.05.2025 | 1,77 | 2,04 | 1,74 | 2,00 | 16,96% | 838.953,00 |
| 27.05.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -2,29% | 86.058,00 |
| 23.05.2025 | 1,86 | 1,86 | 1,71 | 1,75 | -4,89% | 187.353,00 |
| 22.05.2025 | 1,80 | 1,84 | 1,72 | 1,84 | 2,79% | 144.290,00 |
| 21.05.2025 | 1,80 | 1,81 | 1,75 | 1,79 | -2,19% | 190.947,00 |
| 20.05.2025 | 1,84 | 1,86 | 1,78 | 1,83 | 0,00% | 78.658,00 |
| 19.05.2025 | 1,82 | 1,84 | 1,75 | 1,83 | -0,54% | 109.625,00 |
| 16.05.2025 | 1,76 | 1,84 | 1,71 | 1,84 | 3,37% | 150.591,00 |
| 15.05.2025 | 1,84 | 1,86 | 1,77 | 1,78 | -4,30% | 194.622,00 |
| 14.05.2025 | 1,86 | 1,90 | 1,81 | 1,86 | -2,11% | 176.633,00 |
| 13.05.2025 | 1,75 | 2,09 | 1,75 | 1,90 | 4,97% | 1.695.676,00 |
| 12.05.2025 | 1,76 | 1,87 | 1,75 | 1,81 | 2,84% | 218.508,00 |
| 09.05.2025 | 1,76 | 1,81 | 1,70 | 1,76 | -2,22% | 338.979,00 |
| 08.05.2025 | 1,96 | 1,96 | 1,78 | 1,80 | -11,76% | 723.190,00 |
| 07.05.2025 | 1,78 | 2,16 | 1,76 | 2,04 | 18,60% | 11.459.725,00 |
| 06.05.2025 | 1,86 | 1,86 | 1,68 | 1,72 | -8,51% | 244.252,00 |
| 05.05.2025 | 2,00 | 2,00 | 1,84 | 1,88 | -4,08% | 145.116,00 |
| 02.05.2025 | 1,92 | 1,98 | 1,92 | 1,96 | 3,70% | 171.045,00 |
| 01.05.2025 | 2,01 | 2,01 | 1,89 | 1,89 | -1,56% | 147.922,00 |
| 30.04.2025 | 1,95 | 2,04 | 1,82 | 1,92 | -3,03% | 205.035,00 |
| 29.04.2025 | 2,16 | 2,18 | 1,95 | 1,98 | -7,48% | 241.152,00 |
| 28.04.2025 | 2,03 | 2,14 | 2,01 | 2,14 | 4,90% | 217.541,00 |
| 25.04.2025 | 2,21 | 2,30 | 1,97 | 2,04 | -8,52% | 444.978,00 |
| 24.04.2025 | 2,07 | 2,50 | 2,07 | 2,23 | 9,31% | 706.127,00 |
| 23.04.2025 | 2,47 | 2,50 | 2,00 | 2,04 | -18,73% | 974.920,00 |
| 22.04.2025 | 2,77 | 2,91 | 2,50 | 2,51 | -11,31% | 757.380,00 |
| 21.04.2025 | 2,71 | 2,85 | 2,58 | 2,83 | 3,66% | 661.478,00 |
| 17.04.2025 | 2,71 | 3,05 | 2,70 | 2,73 | 1,11% | 1.636.813,00 |
| 16.04.2025 | 2,35 | 2,94 | 2,35 | 2,70 | 11,11% | 2.520.662,00 |
| 15.04.2025 | 2,18 | 3,13 | 2,18 | 2,43 | 10,45% | 4.597.882,00 |
| 14.04.2025 | 1,75 | 2,24 | 1,75 | 2,20 | 26,44% | 2.746.812,00 |
| 11.04.2025 | 1,58 | 1,87 | 1,55 | 1,74 | 5,45% | 2.552.234,00 |
| 10.04.2025 | 1,72 | 1,76 | 1,45 | 1,65 | 7,14% | 5.763.892,00 |
| 09.04.2025 | 2,14 | 2,73 | 1,33 | 1,54 | 52,48% | 151.485.901,00 |