2,030$
-8,97%
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2025 | 2,14 | 2,35 | 2,09 | 2,22 | -2,63% | 804.486,00 |
| 29.01.2025 | 2,55 | 2,63 | 2,22 | 2,28 | -10,59% | 2.270.266,00 |
| 28.01.2025 | 2,24 | 2,86 | 2,00 | 2,55 | 26,24% | 10.419.493,00 |
| 27.01.2025 | 2,06 | 2,23 | 1,93 | 2,02 | -8,60% | 718.939,00 |
| 24.01.2025 | 2,27 | 2,39 | 2,20 | 2,21 | -5,56% | 539.534,00 |
| 23.01.2025 | 2,23 | 2,37 | 2,15 | 2,34 | 2,18% | 670.296,00 |
| 22.01.2025 | 2,35 | 2,49 | 2,20 | 2,29 | -7,66% | 1.017.248,00 |
| 21.01.2025 | 2,77 | 2,80 | 2,45 | 2,48 | -10,47% | 1.428.769,00 |
| 17.01.2025 | 2,76 | 2,89 | 2,61 | 2,77 | -4,81% | 2.110.154,00 |
| 16.01.2025 | 2,74 | 4,53 | 2,41 | 2,91 | 9,40% | 51.253.660,00 |
| 15.01.2025 | 3,00 | 3,00 | 2,52 | 2,66 | -25,70% | 4.252.312,00 |
| 14.01.2025 | 3,84 | 4,77 | 3,14 | 3,58 | -45,76% | 11.228.197,00 |
| 13.01.2025 | 4,16 | 9,79 | 4,11 | 6,60 | 290,53% | 281.979.243,00 |
| 10.01.2025 | 1,69 | 1,70 | 1,61 | 1,69 | 0,00% | 51.466,00 |
| 08.01.2025 | 1,80 | 1,80 | 1,65 | 1,69 | -6,63% | 97.426,00 |
| 07.01.2025 | 1,88 | 1,88 | 1,73 | 1,81 | -1,63% | 79.767,00 |
| 06.01.2025 | 1,97 | 2,04 | 1,84 | 1,84 | -6,60% | 181.973,00 |
| 03.01.2025 | 1,92 | 2,02 | 1,91 | 1,97 | 3,68% | 159.435,00 |
| 02.01.2025 | 1,81 | 1,99 | 1,81 | 1,90 | 5,56% | 278.192,00 |
| 31.12.2024 | 1,93 | 1,93 | 1,76 | 1,80 | -5,26% | 75.226,00 |
| 30.12.2024 | 1,85 | 1,91 | 1,81 | 1,90 | -1,55% | 110.077,00 |
| 27.12.2024 | 1,99 | 2,01 | 1,75 | 1,93 | -7,66% | 256.089,00 |
| 26.12.2024 | 2,00 | 2,17 | 1,90 | 2,09 | -5,00% | 381.123,00 |
| 24.12.2024 | 2,14 | 2,43 | 2,05 | 2,20 | -1,35% | 523.787,00 |
| 23.12.2024 | 2,68 | 2,97 | 1,91 | 2,23 | 26,70% | 11.139.360,00 |
| 20.12.2024 | 1,65 | 1,81 | 1,57 | 1,76 | 1,15% | 348.384,00 |
| 19.12.2024 | 2,82 | 3,00 | 1,53 | 1,74 | -30,46% | 6.017.551,00 |
| 18.12.2024 | 2,72 | 2,82 | 2,50 | 2,50 | -7,33% | 21.717,00 |
| 17.12.2024 | 2,89 | 2,89 | 2,58 | 2,70 | -4,93% | 12.796,00 |
| 16.12.2024 | 2,82 | 2,91 | 2,71 | 2,84 | 1,07% | 34.561,00 |