1,080$
Echtzeit-Aktienkurs Phio Pharmaceuticals Corp
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | 103.878,00 |
| 11.06.2026 | 1,08 | 1,08 | 1,06 | 1,08 | 1,89% | 177.714,00 |
| 10.06.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -1,85% | 192.326,00 |
| 09.06.2026 | 1,09 | 1,13 | 1,07 | 1,08 | -0,92% | 177.188,00 |
| 08.06.2026 | 1,07 | 1,11 | 1,05 | 1,09 | 2,83% | 225.525,00 |
| 05.06.2026 | 1,11 | 1,13 | 1,05 | 1,06 | -7,02% | 126.428,00 |
| 04.06.2026 | 1,11 | 1,15 | 1,09 | 1,14 | 2,70% | 91.769,00 |
| 03.06.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -0,89% | 55.777,00 |
| 02.06.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -0,88% | 100.867,00 |
| 01.06.2026 | 1,11 | 1,14 | 1,08 | 1,13 | 1,80% | 262.372,00 |
| 29.05.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -2,63% | 108.022,00 |
| 28.05.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 3,64% | 117.284,00 |
| 27.05.2026 | 1,08 | 1,12 | 1,07 | 1,10 | 1,85% | 136.779,00 |
| 26.05.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -0,92% | 184.325,00 |
| 22.05.2026 | 1,09 | 1,13 | 1,09 | 1,09 | 0,00% | 115.880,00 |
| 21.05.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 0,93% | 45.976,00 |
| 20.05.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 1,89% | 56.502,00 |
| 19.05.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -1,85% | 78.731,00 |
| 18.05.2026 | 1,07 | 1,10 | 1,06 | 1,08 | 0,93% | 122.222,00 |
| 15.05.2026 | 1,10 | 1,12 | 1,05 | 1,07 | -4,46% | 228.665,00 |
| 14.05.2026 | 1,13 | 1,15 | 1,10 | 1,12 | -0,88% | 108.285,00 |
| 13.05.2026 | 1,12 | 1,15 | 1,10 | 1,13 | 2,73% | 127.282,00 |
| 12.05.2026 | 1,11 | 1,12 | 1,08 | 1,10 | 1,85% | 150.355,00 |
| 11.05.2026 | 1,09 | 1,12 | 1,07 | 1,08 | 0,93% | 152.476,00 |
| 08.05.2026 | 1,15 | 1,15 | 1,04 | 1,07 | -6,14% | 324.303,00 |
| 07.05.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | 99.569,00 |
| 06.05.2026 | 1,15 | 1,18 | 1,14 | 1,15 | 1,77% | 146.903,00 |
| 05.05.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -2,59% | 119.718,00 |
| 04.05.2026 | 1,14 | 1,18 | 1,12 | 1,16 | 1,75% | 212.806,00 |
| 01.05.2026 | 1,21 | 1,22 | 1,13 | 1,14 | -6,56% | 312.670,00 |
| 30.04.2026 | 1,22 | 1,23 | 1,19 | 1,22 | 3,39% | 81.441,00 |
| 29.04.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,67% | 63.136,00 |
| 28.04.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | 63.874,00 |
| 27.04.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 1,68% | 86.016,00 |
| 24.04.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -3,25% | 230.505,00 |
| 23.04.2026 | 1,26 | 1,26 | 1,22 | 1,23 | -1,60% | 187.709,00 |
| 22.04.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,00% | 81.322,00 |
| 21.04.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -1,57% | 93.631,00 |
| 20.04.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -1,55% | 91.214,00 |
| 17.04.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 1,57% | 103.718,00 |
| 16.04.2026 | 1,33 | 1,34 | 1,27 | 1,27 | -3,79% | 146.598,00 |
| 15.04.2026 | 1,27 | 1,34 | 1,25 | 1,32 | 2,33% | 137.078,00 |
| 14.04.2026 | 1,22 | 1,30 | 1,22 | 1,29 | 4,03% | 240.184,00 |
| 13.04.2026 | 1,21 | 1,27 | 1,20 | 1,24 | 2,48% | 161.876,00 |
| 10.04.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -3,20% | 188.257,00 |
| 09.04.2026 | 1,25 | 1,28 | 1,25 | 1,25 | -3,85% | 60.628,00 |
| 08.04.2026 | 1,30 | 1,30 | 1,25 | 1,30 | 4,84% | 139.747,00 |
| 07.04.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | 89.498,00 |
| 06.04.2026 | 1,26 | 1,29 | 1,24 | 1,26 | -1,56% | 159.532,00 |
| 02.04.2026 | 1,26 | 1,31 | 1,26 | 1,28 | -1,54% | 100.933,00 |
| 01.04.2026 | 1,24 | 1,35 | 1,22 | 1,30 | 6,56% | 475.747,00 |
| 31.03.2026 | 1,21 | 1,27 | 1,21 | 1,22 | 1,67% | 205.843,00 |
| 30.03.2026 | 1,28 | 1,30 | 1,17 | 1,20 | -4,76% | 527.276,00 |
| 27.03.2026 | 1,28 | 1,32 | 1,22 | 1,26 | 0,00% | 290.074,00 |
| 26.03.2026 | 1,27 | 1,35 | 1,26 | 1,26 | 0,00% | 424.948,00 |
| 25.03.2026 | 1,23 | 1,28 | 1,23 | 1,26 | 3,28% | 187.983,00 |
| 24.03.2026 | 1,24 | 1,27 | 1,22 | 1,22 | -2,40% | 210.122,00 |
| 23.03.2026 | 1,22 | 1,31 | 1,21 | 1,25 | 2,46% | 662.729,00 |
| 20.03.2026 | 1,21 | 1,23 | 1,18 | 1,22 | 3,39% | 257.763,00 |
| 19.03.2026 | 1,17 | 1,24 | 1,13 | 1,18 | -1,67% | 304.450,00 |
| 18.03.2026 | 1,24 | 1,26 | 1,18 | 1,20 | -5,51% | 228.243,00 |
| 17.03.2026 | 1,26 | 1,27 | 1,22 | 1,27 | 1,20% | 264.081,00 |
| 16.03.2026 | 1,20 | 1,29 | 1,18 | 1,26 | 5,91% | 29.646,00 |
| 13.03.2026 | 1,27 | 1,29 | 1,17 | 1,19 | -5,95% | 784.507,00 |
| 12.03.2026 | 1,28 | 1,28 | 1,24 | 1,26 | 0,40% | 75.118,00 |
| 11.03.2026 | 1,24 | 1,26 | 1,20 | 1,26 | 2,45% | 40.316,00 |
| 10.03.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 1,24% | 70.376,00 |
| 09.03.2026 | 1,17 | 1,24 | 1,15 | 1,21 | 1,68% | 52.448,00 |
| 06.03.2026 | 1,20 | 1,23 | 1,15 | 1,19 | 0,85% | 26.706,00 |
| 05.03.2026 | 1,18 | 1,21 | 1,15 | 1,18 | 3,51% | 30.541,00 |
| 04.03.2026 | 1,06 | 1,15 | 1,06 | 1,14 | 12,32% | 38.651,00 |
| 03.03.2026 | 1,01 | 1,03 | 0,98 | 1,02 | -2,87% | 141.479,00 |
| 02.03.2026 | 1,06 | 1,06 | 1,02 | 1,05 | -7,93% | 54.498,00 |
| 27.02.2026 | 1,07 | 1,16 | 1,07 | 1,14 | 4,61% | 940.806,00 |
| 26.02.2026 | 1,07 | 1,11 | 1,04 | 1,09 | 1,40% | 25.769,00 |
| 25.02.2026 | 1,08 | 1,11 | 1,07 | 1,07 | -2,28% | 85.298,00 |
| 24.02.2026 | 1,02 | 1,12 | 1,02 | 1,10 | 4,78% | 77.829,00 |
| 23.02.2026 | 1,01 | 1,05 | 1,00 | 1,05 | 1,46% | 56.951,00 |
| 20.02.2026 | 1,16 | 1,16 | 1,03 | 1,03 | -10,04% | 125.077,00 |
| 19.02.2026 | 1,17 | 1,26 | 1,08 | 1,15 | -2,97% | 231.248,00 |
| 18.02.2026 | 1,42 | 1,45 | 1,13 | 1,18 | -20,27% | 355.937,00 |
| 17.02.2026 | 1,64 | 1,65 | 1,41 | 1,48 | -11,64% | 301.000,00 |
| 13.02.2026 | 1,22 | 1,87 | 1,21 | 1,68 | 36,73% | 1.383.196,00 |
| 12.02.2026 | 1,20 | 1,33 | 1,20 | 1,23 | -5,04% | 302.248,00 |
| 11.02.2026 | 1,35 | 1,43 | 1,15 | 1,29 | 13,66% | 1.025.581,00 |
| 10.02.2026 | 1,04 | 1,57 | 1,00 | 1,14 | 27,53% | 10.996.837,00 |
| 09.02.2026 | 0,91 | 0,91 | 0,89 | 0,89 | -3,68% | 83.860,00 |
| 06.02.2026 | 0,89 | 0,93 | 0,88 | 0,92 | 7,94% | 105.633,00 |
| 05.02.2026 | 0,91 | 0,91 | 0,82 | 0,86 | -8,25% | 1.201.410,00 |
| 04.02.2026 | 0,95 | 0,95 | 0,92 | 0,93 | -2,81% | 62.091,00 |
| 03.02.2026 | 0,97 | 0,98 | 0,95 | 0,96 | -1,94% | 85.749,00 |
| 02.02.2026 | 0,99 | 1,00 | 0,97 | 0,98 | -3,55% | 71.747,00 |
| 30.01.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 0,00% | 15.703,00 |
| 29.01.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -0,49% | 12.925,00 |
| 28.01.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -0,49% | 5.607,00 |
| 27.01.2026 | 1,02 | 1,05 | 1,02 | 1,03 | -1,44% | 9.301,00 |
| 26.01.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -2,80% | 3.425,00 |
| 23.01.2026 | 1,06 | 1,09 | 1,05 | 1,07 | -1,83% | 25.896,00 |
| 22.01.2026 | 1,05 | 1,10 | 1,05 | 1,09 | 5,31% | 61.247,00 |
| 21.01.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -5,05% | 57.954,00 |