22,730$
0,84%
Echtzeit-Aktienkurs Palvella Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Palvella Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 22,43 | 23,36 | 21,87 | 22,11 | -3,87% | 30.949,00 |
| 21.05.2025 | 23,23 | 23,56 | 22,43 | 23,00 | -0,99% | 46.539,00 |
| 20.05.2025 | 22,89 | 23,82 | 22,11 | 23,23 | 2,97% | 30.129,00 |
| 19.05.2025 | 21,95 | 23,54 | 21,51 | 22,56 | 2,31% | 37.290,00 |
| 16.05.2025 | 21,80 | 23,03 | 21,65 | 22,05 | 2,04% | 36.544,00 |
| 15.05.2025 | 21,09 | 22,33 | 21,09 | 21,61 | -0,41% | 33.223,00 |
| 14.05.2025 | 23,36 | 24,25 | 21,70 | 21,70 | -6,14% | 42.878,00 |
| 13.05.2025 | 21,34 | 23,33 | 20,97 | 23,12 | 11,42% | 114.932,00 |
| 12.05.2025 | 23,86 | 23,86 | 20,37 | 20,75 | -8,87% | 52.973,00 |
| 09.05.2025 | 22,85 | 23,39 | 22,31 | 22,77 | -1,17% | 17.462,00 |
| 08.05.2025 | 22,09 | 23,50 | 21,71 | 23,04 | 4,40% | 21.992,00 |
| 07.05.2025 | 21,57 | 23,72 | 21,57 | 22,07 | -3,75% | 36.286,00 |
| 06.05.2025 | 23,37 | 23,67 | 21,86 | 22,93 | -3,90% | 66.061,00 |
| 05.05.2025 | 24,15 | 24,36 | 23,30 | 23,86 | -2,45% | 69.055,00 |
| 02.05.2025 | 24,24 | 24,97 | 23,55 | 24,46 | 1,54% | 51.579,00 |
| 01.05.2025 | 24,02 | 24,60 | 23,48 | 24,09 | -0,78% | 55.488,00 |
| 30.04.2025 | 22,94 | 25,45 | 22,94 | 24,28 | 3,58% | 148.444,00 |
| 29.04.2025 | 24,50 | 25,43 | 22,47 | 23,44 | -4,60% | 211.211,00 |
| 28.04.2025 | 25,30 | 26,16 | 24,13 | 24,57 | -3,23% | 43.814,00 |
| 25.04.2025 | 25,06 | 26,79 | 24,29 | 25,39 | -0,31% | 65.991,00 |
| 24.04.2025 | 26,51 | 27,14 | 24,96 | 25,47 | -4,10% | 108.309,00 |
| 23.04.2025 | 27,17 | 28,32 | 25,89 | 26,56 | -1,30% | 130.045,00 |
| 22.04.2025 | 25,74 | 28,00 | 24,92 | 26,91 | 5,74% | 144.222,00 |
| 21.04.2025 | 24,04 | 25,69 | 23,82 | 25,45 | 4,47% | 142.044,00 |
| 17.04.2025 | 24,58 | 24,66 | 23,88 | 24,36 | -0,16% | 43.015,00 |
| 16.04.2025 | 23,76 | 24,73 | 23,14 | 24,40 | 1,96% | 86.964,00 |
| 15.04.2025 | 24,31 | 25,40 | 23,59 | 23,93 | -2,09% | 47.774,00 |
| 14.04.2025 | 21,50 | 25,87 | 21,43 | 24,44 | 12,32% | 106.103,00 |
| 11.04.2025 | 20,73 | 22,02 | 20,30 | 21,76 | 9,51% | 45.799,00 |
| 10.04.2025 | 21,69 | 22,00 | 19,61 | 19,87 | -8,85% | 46.518,00 |
| 09.04.2025 | 21,43 | 21,80 | 18,23 | 21,80 | 6,29% | 87.507,00 |
| 08.04.2025 | 20,65 | 21,94 | 19,57 | 20,51 | 2,19% | 64.173,00 |
| 07.04.2025 | 23,00 | 23,18 | 19,60 | 20,07 | -16,31% | 109.367,00 |
| 04.04.2025 | 23,63 | 24,00 | 19,57 | 23,98 | -1,84% | 219.066,00 |
| 03.04.2025 | 25,00 | 26,39 | 24,00 | 24,43 | -9,42% | 79.818,00 |
| 02.04.2025 | 24,12 | 27,32 | 24,00 | 26,97 | 14,33% | 67.554,00 |
| 01.04.2025 | 28,30 | 28,71 | 23,42 | 23,59 | -15,37% | 93.689,00 |
| 31.03.2025 | 28,78 | 28,78 | 26,17 | 27,88 | -0,80% | 82.397,00 |
| 28.03.2025 | 27,82 | 28,13 | 26,31 | 28,10 | 1,22% | 74.903,00 |
| 27.03.2025 | 27,71 | 28,31 | 27,58 | 27,76 | -0,61% | 64.018,00 |
| 26.03.2025 | 27,82 | 28,01 | 26,82 | 27,93 | 2,42% | 55.373,00 |
| 25.03.2025 | 29,12 | 29,12 | 26,61 | 27,27 | -2,15% | 58.398,00 |
| 24.03.2025 | 28,44 | 28,79 | 27,12 | 27,87 | -0,96% | 69.977,00 |
| 21.03.2025 | 27,36 | 28,81 | 26,72 | 28,14 | 2,59% | 455.224,00 |
| 20.03.2025 | 27,09 | 28,47 | 26,53 | 27,43 | -0,65% | 69.365,00 |
| 19.03.2025 | 27,98 | 28,30 | 26,71 | 27,61 | -0,90% | 63.042,00 |
| 18.03.2025 | 28,00 | 28,02 | 27,11 | 27,86 | 1,31% | 117.877,00 |
| 17.03.2025 | 27,79 | 28,01 | 26,17 | 27,50 | 0,13% | 71.755,00 |
| 14.03.2025 | 27,18 | 28,00 | 26,14 | 27,47 | 1,05% | 37.040,00 |
| 13.03.2025 | 29,27 | 29,27 | 26,80 | 27,18 | -6,28% | 46.277,00 |
| 12.03.2025 | 27,88 | 29,09 | 27,16 | 29,00 | 3,61% | 88.463,00 |
| 11.03.2025 | 24,70 | 28,00 | 24,51 | 27,99 | 11,25% | 132.166,00 |
| 10.03.2025 | 25,00 | 25,30 | 22,75 | 25,16 | 2,48% | 123.174,00 |
| 07.03.2025 | 24,07 | 25,22 | 22,80 | 24,55 | 2,55% | 66.591,00 |
| 06.03.2025 | 22,00 | 24,00 | 20,60 | 23,94 | 9,92% | 62.701,00 |
| 05.03.2025 | 20,84 | 23,59 | 20,70 | 21,78 | 5,22% | 65.227,00 |
| 04.03.2025 | 20,22 | 22,00 | 19,13 | 20,70 | 5,88% | 53.506,00 |
| 03.03.2025 | 19,07 | 20,99 | 19,07 | 19,55 | 0,93% | 66.727,00 |
| 28.02.2025 | 19,01 | 19,49 | 18,67 | 19,37 | 3,36% | 13.817,00 |
| 27.02.2025 | 19,83 | 19,83 | 18,60 | 18,74 | -0,32% | 19.206,00 |
| 26.02.2025 | 19,30 | 19,40 | 18,54 | 18,80 | -2,64% | 16.298,00 |
| 25.02.2025 | 19,99 | 19,99 | 18,61 | 19,31 | -1,78% | 11.621,00 |
| 24.02.2025 | 18,95 | 20,36 | 18,95 | 19,66 | 2,29% | 62.695,00 |
| 21.02.2025 | 18,97 | 19,64 | 18,05 | 19,22 | 1,16% | 32.161,00 |
| 20.02.2025 | 21,70 | 21,71 | 17,31 | 19,00 | -9,39% | 74.942,00 |
| 19.02.2025 | 20,80 | 21,70 | 20,43 | 20,97 | -0,10% | 21.783,00 |
| 18.02.2025 | 19,97 | 21,02 | 19,92 | 20,99 | 7,37% | 30.589,00 |
| 14.02.2025 | 19,50 | 21,00 | 18,22 | 19,55 | -2,25% | 87.438,00 |
| 13.02.2025 | 17,18 | 20,10 | 16,65 | 20,00 | 18,48% | 115.369,00 |
| 12.02.2025 | 16,01 | 17,19 | 14,68 | 16,88 | 4,52% | 48.936,00 |
| 11.02.2025 | 15,85 | 16,90 | 15,44 | 16,15 | 2,74% | 56.688,00 |
| 10.02.2025 | 15,70 | 15,84 | 15,14 | 15,72 | 1,09% | 73.089,00 |
| 07.02.2025 | 15,58 | 15,89 | 14,84 | 15,55 | 3,67% | 70.453,00 |
| 06.02.2025 | 15,10 | 15,89 | 14,60 | 15,00 | 1,63% | 39.462,00 |