2,030$
-6,45%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 2,27 | 2,30 | 2,11 | 2,17 | -1,81% | 1.048.459,00 |
| 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 |
| 08.04.2025 | 1,07 | 1,09 | 0,97 | 1,01 | -1,94% | 121.864,00 |
| 07.04.2025 | 1,10 | 1,10 | 1,00 | 1,03 | -3,74% | 81.302,00 |
| 04.04.2025 | 1,16 | 1,16 | 1,05 | 1,07 | -8,55% | 159.981,00 |
| 03.04.2025 | 1,21 | 1,21 | 1,15 | 1,17 | -3,31% | 90.573,00 |
| 02.04.2025 | 1,26 | 1,26 | 1,20 | 1,21 | -1,63% | 87.012,00 |
| 01.04.2025 | 1,31 | 1,31 | 1,22 | 1,23 | -5,38% | 89.069,00 |
| 31.03.2025 | 1,29 | 1,32 | 1,26 | 1,30 | 0,78% | 51.311,00 |
| 28.03.2025 | 1,33 | 1,34 | 1,26 | 1,29 | -1,53% | 77.489,00 |
| 27.03.2025 | 1,32 | 1,33 | 1,30 | 1,31 | 0,73% | 32.035,00 |
| 26.03.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -0,34% | 25.153,00 |
| 25.03.2025 | 1,37 | 1,37 | 1,29 | 1,31 | 0,38% | 100.090,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,28 | 1,30 | 0,78% | 42.068,00 |
| 21.03.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -3,01% | 102.845,00 |
| 20.03.2025 | 1,35 | 1,37 | 1,31 | 1,33 | -1,48% | 51.021,00 |
| 19.03.2025 | 1,39 | 1,39 | 1,29 | 1,35 | -2,88% | 102.236,00 |
| 18.03.2025 | 1,37 | 1,40 | 1,32 | 1,39 | 2,21% | 55.509,00 |
| 17.03.2025 | 1,33 | 1,40 | 1,30 | 1,36 | 5,43% | 72.843,00 |
| 14.03.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -3,01% | 144.254,00 |
| 13.03.2025 | 1,36 | 1,44 | 1,32 | 1,33 | -1,48% | 198.210,00 |
| 12.03.2025 | 1,31 | 1,37 | 1,24 | 1,35 | 3,85% | 131.224,00 |
| 11.03.2025 | 1,29 | 1,33 | 1,26 | 1,30 | 0,78% | 74.053,00 |
| 10.03.2025 | 1,29 | 1,33 | 1,27 | 1,29 | -0,77% | 57.192,00 |
| 07.03.2025 | 1,36 | 1,37 | 1,26 | 1,30 | -2,99% | 95.171,00 |
| 06.03.2025 | 1,32 | 1,40 | 1,30 | 1,34 | -3,60% | 146.910,00 |
| 05.03.2025 | 1,36 | 1,44 | 1,30 | 1,39 | 5,30% | 264.436,00 |
| 04.03.2025 | 1,33 | 1,35 | 1,22 | 1,32 | 0,00% | 193.279,00 |
| 03.03.2025 | 1,40 | 1,43 | 1,31 | 1,32 | -7,04% | 140.987,00 |
| 28.02.2025 | 1,45 | 1,45 | 1,36 | 1,42 | -0,70% | 95.937,00 |
| 27.02.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -4,03% | 100.497,00 |
| 26.02.2025 | 1,42 | 1,52 | 1,42 | 1,49 | 1,36% | 110.771,00 |
| 25.02.2025 | 1,56 | 1,61 | 1,43 | 1,47 | -6,37% | 293.457,00 |
| 24.02.2025 | 1,66 | 1,69 | 1,56 | 1,57 | -5,99% | 167.419,00 |
| 21.02.2025 | 1,73 | 1,74 | 1,65 | 1,67 | -2,91% | 82.888,00 |
| 20.02.2025 | 1,73 | 1,75 | 1,69 | 1,72 | -1,15% | 104.928,00 |
| 19.02.2025 | 1,65 | 1,78 | 1,64 | 1,74 | 2,35% | 201.972,00 |
| 18.02.2025 | 1,77 | 1,84 | 1,67 | 1,70 | -6,08% | 305.822,00 |
| 14.02.2025 | 1,83 | 1,88 | 1,79 | 1,81 | 1,12% | 257.846,00 |
| 13.02.2025 | 1,80 | 1,86 | 1,76 | 1,79 | -2,19% | 170.273,00 |
| 12.02.2025 | 1,91 | 1,91 | 1,77 | 1,83 | 2,81% | 172.557,00 |
| 11.02.2025 | 1,78 | 1,84 | 1,75 | 1,78 | 0,00% | 219.553,00 |
| 10.02.2025 | 1,92 | 1,92 | 1,78 | 1,78 | -5,82% | 420.329,00 |
| 07.02.2025 | 2,06 | 2,06 | 1,88 | 1,89 | -6,90% | 456.722,00 |
| 06.02.2025 | 2,05 | 2,07 | 1,99 | 2,03 | 2,01% | 197.719,00 |
| 05.02.2025 | 2,01 | 2,05 | 1,93 | 1,99 | -2,45% | 439.606,00 |
| 04.02.2025 | 2,11 | 2,18 | 2,02 | 2,04 | 0,00% | 484.512,00 |
| 03.02.2025 | 2,00 | 2,11 | 1,92 | 2,04 | -0,97% | 518.131,00 |
| 31.01.2025 | 2,26 | 2,27 | 2,05 | 2,06 | -7,21% | 834.767,00 |