91,990$
-4,98%
Echtzeit-Aktienkurs Palvella Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Palvella Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 96,82 | 97,25 | 90,42 | 91,98 | -4,99% | 473.478,00 |
| 16.12.2025 | 90,01 | 98,75 | 89,24 | 96,81 | 8,80% | 435.217,00 |
| 15.12.2025 | 109,66 | 112,00 | 84,25 | 88,98 | -9,74% | 817.664,00 |
| 12.12.2025 | 97,81 | 99,40 | 95,86 | 98,58 | 1,86% | 192.735,00 |
| 11.12.2025 | 97,38 | 100,00 | 95,28 | 96,78 | -0,66% | 166.509,00 |
| 10.12.2025 | 98,14 | 99,50 | 95,78 | 97,43 | -1,58% | 120.935,00 |
| 09.12.2025 | 101,50 | 103,00 | 96,55 | 98,99 | -1,90% | 164.050,00 |
| 08.12.2025 | 100,98 | 102,00 | 97,00 | 100,91 | 0,42% | 177.644,00 |
| 05.12.2025 | 96,00 | 102,04 | 95,37 | 100,49 | 7,13% | 251.069,00 |
| 04.12.2025 | 93,24 | 95,00 | 90,09 | 93,80 | 2,06% | 198.410,00 |
| 03.12.2025 | 93,13 | 93,39 | 90,37 | 91,91 | 0,35% | 102.806,00 |
| 02.12.2025 | 94,33 | 96,73 | 89,95 | 91,59 | -3,11% | 327.126,00 |
| 01.12.2025 | 103,24 | 105,04 | 93,48 | 94,53 | -8,04% | 175.766,00 |
| 28.11.2025 | 101,81 | 106,71 | 100,64 | 102,79 | 2,80% | 229.925,00 |
| 26.11.2025 | 95,23 | 101,19 | 94,50 | 99,99 | 5,40% | 245.899,00 |
| 25.11.2025 | 98,03 | 98,28 | 90,40 | 94,87 | -3,22% | 285.112,00 |
| 24.11.2025 | 96,00 | 104,91 | 95,69 | 98,03 | 4,19% | 595.360,00 |
| 21.11.2025 | 90,85 | 95,43 | 90,00 | 94,09 | 2,79% | 232.888,00 |
| 20.11.2025 | 97,25 | 101,94 | 90,70 | 91,54 | -5,54% | 358.394,00 |
| 19.11.2025 | 87,94 | 98,09 | 85,03 | 96,91 | 16,84% | 596.927,00 |
| 18.11.2025 | 81,09 | 83,90 | 80,64 | 82,94 | 1,59% | 399.095,00 |
| 17.11.2025 | 85,00 | 87,01 | 80,86 | 81,64 | -2,48% | 234.851,00 |
| 14.11.2025 | 79,06 | 84,45 | 78,99 | 83,72 | 4,00% | 186.202,00 |
| 13.11.2025 | 83,13 | 85,03 | 79,55 | 80,50 | -1,28% | 123.223,00 |
| 12.11.2025 | 78,78 | 83,00 | 75,73 | 81,54 | 4,74% | 182.952,00 |
| 11.11.2025 | 76,11 | 79,54 | 75,61 | 77,85 | -3,04% | 162.647,00 |
| 10.11.2025 | 80,00 | 82,19 | 76,86 | 80,29 | 3,16% | 174.052,00 |
| 07.11.2025 | 79,78 | 79,78 | 73,70 | 77,83 | -1,02% | 104.830,00 |
| 06.11.2025 | 78,36 | 82,35 | 76,00 | 78,63 | 3,80% | 175.985,00 |
| 05.11.2025 | 74,83 | 77,77 | 72,23 | 75,75 | 0,92% | 218.753,00 |
| 04.11.2025 | 75,32 | 76,25 | 71,55 | 75,06 | -1,44% | 150.421,00 |
| 03.11.2025 | 79,97 | 83,00 | 72,18 | 76,16 | -4,61% | 431.145,00 |
| 31.10.2025 | 78,40 | 80,79 | 77,74 | 79,84 | 1,81% | 170.926,00 |
| 30.10.2025 | 74,90 | 78,86 | 73,61 | 78,42 | 4,32% | 140.727,00 |
| 29.10.2025 | 72,89 | 75,34 | 72,60 | 75,17 | 2,27% | 98.860,00 |
| 28.10.2025 | 71,00 | 73,70 | 68,96 | 73,50 | 4,36% | 67.206,00 |
| 27.10.2025 | 73,85 | 74,93 | 70,01 | 70,43 | -3,52% | 107.017,00 |
| 24.10.2025 | 72,11 | 74,80 | 71,50 | 73,00 | 2,38% | 125.618,00 |
| 23.10.2025 | 73,33 | 75,52 | 70,55 | 71,30 | -2,76% | 105.059,00 |
| 22.10.2025 | 76,10 | 77,15 | 72,90 | 73,32 | -3,09% | 195.829,00 |
| 21.10.2025 | 77,77 | 77,77 | 74,42 | 75,66 | -2,59% | 108.153,00 |
| 20.10.2025 | 74,58 | 77,77 | 73,69 | 77,67 | 6,18% | 126.607,00 |
| 17.10.2025 | 72,17 | 74,39 | 70,98 | 73,15 | 0,01% | 103.118,00 |
| 16.10.2025 | 76,69 | 77,50 | 71,01 | 73,14 | -4,15% | 250.764,00 |
| 15.10.2025 | 74,22 | 77,67 | 73,55 | 76,31 | 3,79% | 421.385,00 |
| 14.10.2025 | 74,91 | 75,74 | 72,31 | 73,52 | -3,54% | 125.433,00 |
| 13.10.2025 | 69,94 | 76,76 | 66,58 | 76,22 | 9,04% | 205.155,00 |
| 10.10.2025 | 69,01 | 70,66 | 65,93 | 69,90 | -0,27% | 242.183,00 |
| 09.10.2025 | 76,43 | 76,43 | 70,07 | 70,09 | -6,36% | 301.892,00 |
| 08.10.2025 | 70,72 | 76,22 | 69,00 | 74,85 | 5,84% | 224.744,00 |
| 07.10.2025 | 68,59 | 72,75 | 66,25 | 70,72 | 4,08% | 236.242,00 |
| 06.10.2025 | 66,13 | 68,22 | 66,00 | 67,95 | 3,63% | 178.929,00 |
| 03.10.2025 | 62,75 | 65,57 | 62,58 | 65,57 | 4,69% | 23.244,00 |
| 02.10.2025 | 64,36 | 64,75 | 60,49 | 62,63 | -0,95% | 240.786,00 |
| 01.10.2025 | 63,15 | 64,50 | 61,71 | 63,23 | 0,86% | 129.691,00 |
| 30.09.2025 | 62,27 | 65,57 | 62,02 | 62,69 | 0,71% | 237.708,00 |
| 29.09.2025 | 60,10 | 63,39 | 59,16 | 62,25 | 4,46% | 278.557,00 |
| 26.09.2025 | 58,79 | 61,00 | 58,16 | 59,59 | 3,29% | 200.764,00 |
| 25.09.2025 | 60,03 | 60,03 | 57,33 | 57,69 | -2,00% | 119.553,00 |
| 24.09.2025 | 57,06 | 61,30 | 56,55 | 58,87 | 3,85% | 260.483,00 |
| 23.09.2025 | 58,98 | 59,60 | 56,56 | 56,69 | -3,44% | 262.508,00 |
| 22.09.2025 | 57,92 | 60,31 | 57,92 | 58,71 | 0,81% | 187.573,00 |
| 19.09.2025 | 59,19 | 63,12 | 56,22 | 58,24 | -1,36% | 326.816,00 |
| 18.09.2025 | 56,29 | 61,40 | 56,29 | 59,04 | 4,37% | 234.680,00 |
| 17.09.2025 | 54,78 | 57,84 | 54,48 | 56,57 | 3,78% | 241.097,00 |
| 16.09.2025 | 54,60 | 55,08 | 54,28 | 54,51 | -0,22% | 90.802,00 |
| 15.09.2025 | 57,30 | 57,30 | 53,30 | 54,63 | -3,89% | 112.099,00 |
| 12.09.2025 | 58,76 | 59,32 | 54,83 | 56,84 | -2,75% | 147.762,00 |
| 11.09.2025 | 60,00 | 61,48 | 57,70 | 58,45 | -2,14% | 137.404,00 |
| 10.09.2025 | 56,58 | 60,97 | 55,83 | 59,73 | 5,33% | 92.450,00 |
| 09.09.2025 | 55,90 | 56,78 | 54,40 | 56,71 | 3,07% | 74.495,00 |
| 08.09.2025 | 56,60 | 56,60 | 52,82 | 55,02 | -1,19% | 71.359,00 |
| 05.09.2025 | 54,14 | 58,22 | 52,36 | 55,68 | 2,84% | 173.449,00 |
| 04.09.2025 | 53,86 | 54,15 | 51,54 | 54,14 | 1,18% | 128.469,00 |
| 03.09.2025 | 52,71 | 56,77 | 51,38 | 53,51 | 1,52% | 50.519,00 |
| 02.09.2025 | 53,37 | 54,67 | 50,82 | 52,71 | -2,66% | 88.611,00 |
| 29.08.2025 | 51,09 | 54,15 | 49,81 | 54,15 | 5,56% | 63.886,00 |
| 28.08.2025 | 57,04 | 57,04 | 51,18 | 51,30 | -9,12% | 90.786,00 |
| 27.08.2025 | 53,76 | 57,19 | 52,41 | 56,45 | 5,01% | 118.610,00 |
| 26.08.2025 | 50,37 | 55,59 | 50,12 | 53,76 | 7,23% | 111.493,00 |
| 25.08.2025 | 53,43 | 53,43 | 49,13 | 50,13 | -6,16% | 150.961,00 |
| 22.08.2025 | 51,72 | 53,93 | 50,94 | 53,42 | 4,11% | 161.988,00 |
| 21.08.2025 | 49,88 | 52,87 | 48,65 | 51,31 | 1,72% | 132.063,00 |
| 20.08.2025 | 48,10 | 51,72 | 46,08 | 50,44 | 4,00% | 121.815,00 |
| 19.08.2025 | 49,75 | 50,00 | 47,28 | 48,50 | -2,12% | 256.690,00 |
| 18.08.2025 | 48,00 | 50,22 | 46,43 | 49,55 | 4,76% | 165.084,00 |
| 15.08.2025 | 47,12 | 47,97 | 44,25 | 47,30 | 2,60% | 190.653,00 |
| 14.08.2025 | 43,83 | 47,50 | 41,71 | 46,10 | 3,27% | 203.036,00 |
| 13.08.2025 | 43,49 | 46,35 | 42,89 | 44,64 | 3,31% | 132.522,00 |
| 12.08.2025 | 41,56 | 44,04 | 40,92 | 43,21 | 3,60% | 121.091,00 |
| 11.08.2025 | 41,00 | 41,72 | 40,22 | 41,71 | 1,98% | 78.029,00 |
| 08.08.2025 | 39,30 | 41,00 | 38,95 | 40,90 | 4,74% | 108.476,00 |
| 07.08.2025 | 39,12 | 39,19 | 37,33 | 39,05 | -0,05% | 75.115,00 |
| 06.08.2025 | 38,80 | 39,40 | 37,50 | 39,07 | 4,13% | 242.690,00 |
| 05.08.2025 | 37,26 | 37,80 | 36,93 | 37,52 | 0,86% | 57.112,00 |
| 04.08.2025 | 36,79 | 37,83 | 36,00 | 37,20 | 1,78% | 79.189,00 |
| 01.08.2025 | 36,68 | 36,74 | 34,57 | 36,55 | -0,08% | 56.129,00 |
| 31.07.2025 | 36,80 | 38,46 | 36,50 | 36,58 | -2,30% | 91.114,00 |
| 30.07.2025 | 39,20 | 39,20 | 36,85 | 37,44 | -3,70% | 260.168,00 |
| 29.07.2025 | 39,93 | 40,28 | 37,87 | 38,88 | -2,48% | 332.863,00 |