75,640$
3,04%
Echtzeit-Aktienkurs Palvella Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Palvella Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 74,20 | 75,65 | 73,61 | 75,64 | 2,88% | 18.369,00 |
| 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 |
| 28.07.2025 | 39,05 | 40,50 | 37,70 | 39,87 | 3,24% | 251.338,00 |
| 25.07.2025 | 38,99 | 39,31 | 37,99 | 38,62 | -0,03% | 169.749,00 |
| 24.07.2025 | 38,44 | 38,63 | 37,22 | 38,63 | 0,52% | 68.685,00 |
| 23.07.2025 | 36,00 | 38,74 | 35,68 | 38,43 | 6,75% | 331.586,00 |
| 22.07.2025 | 31,01 | 36,21 | 31,01 | 36,00 | 16,13% | 645.007,00 |
| 21.07.2025 | 30,96 | 31,24 | 29,59 | 31,00 | 5,05% | 129.240,00 |
| 18.07.2025 | 31,10 | 31,50 | 29,38 | 29,51 | -5,51% | 121.435,00 |
| 17.07.2025 | 28,25 | 31,36 | 28,19 | 31,23 | 9,89% | 469.273,00 |
| 16.07.2025 | 27,80 | 28,47 | 26,98 | 28,42 | 2,60% | 103.098,00 |
| 15.07.2025 | 27,60 | 28,07 | 26,78 | 27,70 | 0,54% | 76.520,00 |
| 14.07.2025 | 26,09 | 28,15 | 25,80 | 27,55 | 4,12% | 141.622,00 |
| 11.07.2025 | 26,50 | 26,89 | 25,91 | 26,46 | -1,78% | 54.659,00 |
| 10.07.2025 | 25,75 | 27,00 | 25,62 | 26,94 | 4,42% | 72.049,00 |
| 09.07.2025 | 25,00 | 25,83 | 24,80 | 25,80 | 3,66% | 50.044,00 |
| 08.07.2025 | 24,77 | 24,99 | 24,07 | 24,89 | -0,04% | 46.564,00 |
| 07.07.2025 | 23,87 | 24,93 | 23,76 | 24,90 | 3,23% | 64.915,00 |
| 03.07.2025 | 23,95 | 26,00 | 23,90 | 24,12 | 1,24% | 40.233,00 |
| 02.07.2025 | 22,66 | 24,11 | 22,03 | 23,83 | 5,09% | 79.138,00 |
| 01.07.2025 | 22,54 | 23,14 | 21,55 | 22,67 | 0,58% | 96.129,00 |
| 30.06.2025 | 22,00 | 23,10 | 21,84 | 22,54 | 2,08% | 75.268,00 |
| 27.06.2025 | 20,37 | 23,69 | 20,35 | 22,08 | 7,08% | 1.140.585,00 |
| 26.06.2025 | 20,99 | 21,45 | 20,47 | 20,62 | -3,37% | 60.222,00 |
| 25.06.2025 | 22,70 | 22,88 | 21,30 | 21,34 | -3,26% | 50.390,00 |
| 24.06.2025 | 22,91 | 23,38 | 21,86 | 22,06 | -2,13% | 58.843,00 |
| 23.06.2025 | 21,71 | 23,53 | 21,71 | 22,54 | 2,22% | 178.383,00 |
| 20.06.2025 | 21,00 | 22,72 | 20,79 | 22,05 | 7,51% | 81.393,00 |
| 18.06.2025 | 21,29 | 22,03 | 20,20 | 20,51 | -3,44% | 42.590,00 |
| 17.06.2025 | 23,37 | 23,56 | 21,15 | 21,24 | -9,31% | 89.709,00 |
| 16.06.2025 | 25,50 | 25,50 | 23,40 | 23,42 | -6,51% | 53.742,00 |
| 13.06.2025 | 26,35 | 26,49 | 24,65 | 25,05 | -5,19% | 223.837,00 |
| 12.06.2025 | 25,05 | 26,65 | 24,40 | 26,42 | 4,34% | 66.022,00 |
| 11.06.2025 | 26,21 | 26,45 | 24,74 | 25,32 | -3,47% | 101.624,00 |
| 10.06.2025 | 26,25 | 27,20 | 26,04 | 26,23 | -1,50% | 88.973,00 |
| 09.06.2025 | 25,93 | 26,93 | 25,02 | 26,63 | 4,84% | 78.009,00 |
| 06.06.2025 | 24,10 | 25,88 | 23,52 | 25,40 | 8,13% | 48.489,00 |
| 05.06.2025 | 24,15 | 24,23 | 22,86 | 23,49 | -1,34% | 48.196,00 |
| 04.06.2025 | 24,10 | 24,94 | 22,78 | 23,81 | -2,58% | 88.624,00 |
| 03.06.2025 | 24,24 | 25,15 | 23,76 | 24,44 | -2,78% | 67.879,00 |
| 02.06.2025 | 24,75 | 26,74 | 23,65 | 25,14 | 4,19% | 165.220,00 |
| 30.05.2025 | 24,36 | 25,50 | 24,13 | 24,13 | -2,62% | 83.965,00 |
| 29.05.2025 | 24,37 | 25,31 | 24,08 | 24,78 | 3,99% | 53.591,00 |
| 28.05.2025 | 23,49 | 24,19 | 22,30 | 23,83 | 3,88% | 35.959,00 |
| 27.05.2025 | 24,17 | 24,81 | 22,90 | 22,94 | -3,29% | 48.410,00 |
| 23.05.2025 | 21,99 | 24,39 | 21,96 | 23,72 | 7,28% | 138.230,00 |