113,950$
-1,70%
Echtzeit-Aktienkurs Palvella Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Palvella Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 116,55 | 117,25 | 113,07 | 113,99 | -1,58% | 146.366,00 |
| 21.05.2026 | 114,21 | 117,17 | 113,82 | 115,82 | 0,28% | 168.062,00 |
| 20.05.2026 | 110,99 | 115,50 | 109,10 | 115,50 | 5,77% | 220.974,00 |
| 19.05.2026 | 103,34 | 110,35 | 101,29 | 109,20 | 3,95% | 208.426,00 |
| 18.05.2026 | 114,24 | 114,29 | 103,61 | 105,05 | -8,04% | 305.400,00 |
| 15.05.2026 | 116,82 | 116,82 | 111,56 | 114,24 | -3,98% | 258.448,00 |
| 14.05.2026 | 120,76 | 121,03 | 117,81 | 118,97 | -1,33% | 157.211,00 |
| 13.05.2026 | 126,47 | 126,47 | 119,59 | 120,57 | -4,15% | 184.730,00 |
| 12.05.2026 | 121,56 | 126,14 | 120,84 | 125,79 | 3,03% | 155.329,00 |
| 11.05.2026 | 121,75 | 128,39 | 119,66 | 122,09 | 0,66% | 338.980,00 |
| 08.05.2026 | 115,11 | 121,72 | 113,61 | 121,29 | 7,09% | 231.545,00 |
| 07.05.2026 | 129,05 | 129,05 | 111,06 | 113,26 | -12,99% | 571.438,00 |
| 06.05.2026 | 129,45 | 130,86 | 125,41 | 130,17 | 0,54% | 274.438,00 |
| 05.05.2026 | 130,00 | 132,47 | 123,91 | 129,47 | 1,46% | 212.305,00 |
| 04.05.2026 | 122,79 | 130,00 | 117,79 | 127,61 | 0,61% | 131.805,00 |
| 01.05.2026 | 127,55 | 130,79 | 125,45 | 126,84 | -1,15% | 170.508,00 |
| 30.04.2026 | 124,33 | 129,45 | 124,07 | 128,32 | 4,80% | 138.850,00 |
| 29.04.2026 | 124,39 | 124,64 | 120,36 | 122,44 | -2,79% | 147.795,00 |
| 28.04.2026 | 132,72 | 132,72 | 125,95 | 125,96 | -2,08% | 303.241,00 |
| 27.04.2026 | 122,99 | 130,20 | 120,10 | 128,64 | 4,09% | 215.668,00 |
| 24.04.2026 | 126,35 | 126,35 | 120,70 | 123,59 | -2,72% | 115.645,00 |
| 23.04.2026 | 130,84 | 131,00 | 125,00 | 127,05 | -2,75% | 149.150,00 |
| 22.04.2026 | 132,98 | 138,64 | 130,00 | 130,64 | -0,01% | 196.748,00 |
| 21.04.2026 | 131,00 | 133,54 | 126,10 | 130,65 | 1,02% | 233.182,00 |
| 20.04.2026 | 130,00 | 130,83 | 126,96 | 129,33 | -0,52% | 170.233,00 |
| 17.04.2026 | 126,64 | 131,66 | 125,40 | 130,01 | 4,69% | 303.744,00 |
| 16.04.2026 | 128,00 | 128,00 | 121,47 | 124,18 | -3,46% | 268.734,00 |
| 15.04.2026 | 129,75 | 133,33 | 125,62 | 128,63 | -0,69% | 165.302,00 |
| 14.04.2026 | 129,19 | 132,52 | 127,20 | 129,53 | 0,41% | 121.636,00 |
| 13.04.2026 | 126,04 | 131,01 | 125,92 | 129,00 | 1,48% | 178.129,00 |
| 10.04.2026 | 128,06 | 131,60 | 125,96 | 127,12 | -2,37% | 178.028,00 |
| 09.04.2026 | 123,99 | 134,01 | 120,35 | 130,20 | 5,71% | 356.748,00 |
| 08.04.2026 | 124,00 | 125,51 | 118,47 | 123,17 | 2,62% | 280.434,00 |
| 07.04.2026 | 117,85 | 120,11 | 112,83 | 120,03 | 0,14% | 187.836,00 |
| 06.04.2026 | 123,17 | 124,93 | 119,10 | 119,86 | -2,92% | 267.351,00 |
| 02.04.2026 | 120,19 | 127,31 | 115,34 | 123,46 | 2,56% | 335.110,00 |
| 01.04.2026 | 125,84 | 131,61 | 116,40 | 120,38 | -3,43% | 358.321,00 |
| 31.03.2026 | 115,58 | 133,05 | 110,05 | 124,65 | 12,64% | 556.318,00 |
| 30.03.2026 | 112,29 | 114,53 | 108,63 | 110,66 | -1,52% | 281.740,00 |
| 27.03.2026 | 118,11 | 119,35 | 111,76 | 112,37 | -4,46% | 229.065,00 |
| 26.03.2026 | 117,57 | 118,82 | 113,99 | 117,61 | -2,31% | 195.846,00 |
| 25.03.2026 | 118,13 | 123,94 | 116,80 | 120,39 | 3,58% | 261.587,00 |
| 24.03.2026 | 115,00 | 118,64 | 113,00 | 116,23 | -0,69% | 275.098,00 |
| 23.03.2026 | 114,32 | 118,88 | 109,97 | 117,04 | 4,04% | 249.200,00 |
| 20.03.2026 | 113,67 | 115,57 | 109,36 | 112,50 | -1,24% | 374.637,00 |
| 19.03.2026 | 111,92 | 116,35 | 109,86 | 113,91 | -0,28% | 212.581,00 |
| 18.03.2026 | 119,08 | 119,08 | 112,75 | 114,23 | -5,44% | 207.234,00 |
| 17.03.2026 | 124,19 | 124,19 | 117,12 | 120,80 | -4,17% | 382.204,00 |
| 16.03.2026 | 127,50 | 134,40 | 123,93 | 126,05 | 3,27% | 315.340,00 |
| 13.03.2026 | 135,26 | 138,83 | 120,69 | 122,06 | -10,64% | 521.105,00 |
| 12.03.2026 | 136,56 | 136,95 | 131,37 | 136,60 | -2,21% | 173.126,00 |
| 11.03.2026 | 139,78 | 143,42 | 134,60 | 139,69 | -1,70% | 220.505,00 |
| 10.03.2026 | 135,89 | 143,76 | 135,00 | 142,11 | 3,96% | 254.804,00 |
| 09.03.2026 | 132,14 | 138,89 | 130,50 | 136,70 | 1,72% | 258.600,00 |
| 06.03.2026 | 131,51 | 137,87 | 130,17 | 134,39 | -0,41% | 177.252,00 |
| 05.03.2026 | 134,79 | 138,01 | 129,52 | 134,95 | -0,40% | 272.203,00 |
| 04.03.2026 | 132,89 | 138,00 | 130,53 | 135,49 | 3,03% | 283.035,00 |
| 03.03.2026 | 130,15 | 138,80 | 127,65 | 131,51 | -0,83% | 312.421,00 |
| 02.03.2026 | 141,59 | 141,59 | 130,80 | 132,61 | -1,78% | 366.858,00 |
| 27.02.2026 | 146,60 | 146,60 | 131,30 | 135,02 | -8,98% | 655.346,00 |
| 26.02.2026 | 140,28 | 151,18 | 137,00 | 148,34 | 15,35% | 1.230.949,00 |
| 25.02.2026 | 122,71 | 129,32 | 120,54 | 128,60 | 6,80% | 581.300,00 |
| 24.02.2026 | 113,00 | 127,69 | 109,00 | 120,41 | 37,08% | 1.183.033,00 |
| 23.02.2026 | 85,19 | 93,00 | 84,05 | 87,84 | 2,54% | 328.118,00 |
| 20.02.2026 | 81,89 | 85,95 | 78,17 | 85,66 | 4,04% | 277.408,00 |
| 19.02.2026 | 79,42 | 84,20 | 78,00 | 82,33 | 3,43% | 500.580,00 |
| 18.02.2026 | 79,67 | 80,20 | 78,37 | 79,60 | -0,61% | 175.593,00 |
| 17.02.2026 | 81,12 | 81,12 | 78,00 | 80,09 | -1,78% | 224.252,00 |
| 13.02.2026 | 81,76 | 85,70 | 81,46 | 81,54 | -0,59% | 187.296,00 |
| 12.02.2026 | 80,12 | 84,69 | 78,97 | 82,02 | 3,64% | 216.517,00 |
| 11.02.2026 | 81,32 | 83,24 | 76,50 | 79,14 | -2,31% | 276.635,00 |
| 10.02.2026 | 78,06 | 84,87 | 76,89 | 81,01 | 4,02% | 325.482,00 |
| 09.02.2026 | 82,32 | 82,73 | 77,09 | 77,88 | -5,26% | 336.051,00 |
| 06.02.2026 | 78,93 | 85,05 | 78,93 | 82,20 | 7,55% | 396.365,00 |
| 05.02.2026 | 79,73 | 83,47 | 74,40 | 76,43 | -6,80% | 286.440,00 |
| 04.02.2026 | 80,08 | 82,72 | 78,23 | 82,01 | 2,63% | 382.904,00 |
| 03.02.2026 | 78,56 | 81,56 | 76,70 | 79,91 | 0,01% | 222.367,00 |
| 02.02.2026 | 79,28 | 82,46 | 76,03 | 79,90 | 4,19% | 471.338,00 |
| 30.01.2026 | 80,37 | 81,95 | 72,23 | 76,69 | -6,36% | 556.455,00 |
| 29.01.2026 | 78,20 | 83,12 | 76,82 | 81,90 | 4,05% | 186.191,00 |
| 28.01.2026 | 83,53 | 85,03 | 78,36 | 78,71 | -6,26% | 232.540,00 |
| 27.01.2026 | 86,99 | 87,81 | 83,01 | 83,97 | -3,46% | 224.473,00 |
| 26.01.2026 | 84,82 | 90,43 | 82,74 | 86,98 | 1,97% | 180.941,00 |
| 23.01.2026 | 91,57 | 91,57 | 83,98 | 85,30 | -7,36% | 258.493,00 |
| 22.01.2026 | 92,14 | 95,14 | 91,00 | 92,08 | -1,96% | 172.639,00 |
| 21.01.2026 | 97,94 | 97,99 | 92,50 | 93,92 | -4,17% | 278.325,00 |
| 20.01.2026 | 97,42 | 99,72 | 94,99 | 98,01 | -1,72% | 119.875,00 |
| 16.01.2026 | 104,14 | 104,14 | 99,18 | 99,73 | -4,09% | 252.809,00 |
| 15.01.2026 | 106,27 | 106,27 | 102,10 | 103,98 | -1,25% | 89.149,00 |
| 14.01.2026 | 103,47 | 105,30 | 100,25 | 105,30 | 1,70% | 87.867,00 |
| 13.01.2026 | 99,48 | 105,68 | 95,00 | 103,54 | 3,04% | 107.707,00 |
| 12.01.2026 | 92,20 | 100,57 | 90,85 | 100,49 | 8,74% | 137.692,00 |
| 09.01.2026 | 98,30 | 103,14 | 91,90 | 92,41 | -5,10% | 228.071,00 |
| 08.01.2026 | 98,90 | 102,95 | 95,00 | 97,38 | -3,61% | 203.086,00 |
| 07.01.2026 | 93,87 | 101,03 | 91,00 | 101,03 | 11,72% | 237.138,00 |
| 06.01.2026 | 87,04 | 90,80 | 83,00 | 90,43 | 2,25% | 274.474,00 |
| 05.01.2026 | 100,39 | 101,58 | 82,38 | 88,44 | -11,81% | 415.226,00 |
| 02.01.2026 | 103,93 | 105,54 | 97,19 | 100,28 | -4,19% | 328.495,00 |
| 31.12.2025 | 99,41 | 105,26 | 99,41 | 104,67 | 4,80% | 389.508,00 |
| 30.12.2025 | 100,61 | 102,79 | 99,37 | 99,88 | -1,25% | 142.179,00 |