1,630$
-12,83%
Echtzeit-Aktienkurs PMGC Holdings Inc
Bid:
Ask:
Aktienkurse zur PMGC Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,87 | 3,87 | 3,30 | 3,31 | -14,03% | 94.422,00 |
| 12.12.2025 | 3,78 | 4,01 | 3,76 | 3,85 | -6,33% | 66.875,00 |
| 11.12.2025 | 4,28 | 4,40 | 3,92 | 4,11 | -6,59% | 112.552,00 |
| 10.12.2025 | 4,39 | 4,55 | 4,07 | 4,40 | 0,23% | 117.249,00 |
| 09.12.2025 | 4,88 | 4,88 | 4,07 | 4,39 | -9,48% | 292.277,00 |
| 08.12.2025 | 5,22 | 5,60 | 4,50 | 4,85 | -2,22% | 4.284.581,00 |
| 05.12.2025 | 5,04 | 5,05 | 4,90 | 4,96 | -0,40% | 13.076,00 |
| 04.12.2025 | 5,07 | 5,17 | 4,89 | 4,98 | -2,73% | 21.132,00 |
| 03.12.2025 | 5,20 | 5,29 | 5,03 | 5,12 | -4,83% | 21.095,00 |
| 02.12.2025 | 5,30 | 5,41 | 5,03 | 5,38 | 1,51% | 6.828,00 |
| 01.12.2025 | 5,05 | 5,32 | 5,01 | 5,30 | -0,19% | 12.562,00 |
| 28.11.2025 | 5,28 | 5,32 | 5,19 | 5,31 | 0,57% | 5.787,00 |
| 26.11.2025 | 5,13 | 5,28 | 5,00 | 5,28 | 0,76% | 13.770,00 |
| 25.11.2025 | 4,81 | 5,30 | 4,64 | 5,24 | 8,49% | 26.824,00 |
| 24.11.2025 | 4,63 | 5,10 | 4,52 | 4,83 | 2,33% | 28.582,00 |
| 21.11.2025 | 4,77 | 4,77 | 4,50 | 4,72 | 0,11% | 12.694,00 |
| 20.11.2025 | 4,97 | 5,14 | 4,72 | 4,72 | -5,23% | 62.856,00 |
| 19.11.2025 | 4,85 | 5,17 | 4,80 | 4,98 | 1,74% | 78.961,00 |
| 18.11.2025 | 4,98 | 5,22 | 4,89 | 4,89 | -6,14% | 46.472,00 |
| 17.11.2025 | 5,27 | 5,49 | 5,21 | 5,21 | -1,70% | 32.056,00 |
| 14.11.2025 | 5,48 | 5,54 | 5,30 | 5,30 | -3,64% | 13.910,00 |
| 13.11.2025 | 5,66 | 5,97 | 5,50 | 5,50 | 0,00% | 30.920,00 |
| 12.11.2025 | 5,74 | 5,74 | 5,40 | 5,50 | -8,33% | 15.360,00 |
| 11.11.2025 | 5,59 | 6,13 | 5,48 | 6,00 | 7,72% | 36.115,00 |
| 10.11.2025 | 5,44 | 5,66 | 5,43 | 5,57 | 2,58% | 42.620,00 |
| 07.11.2025 | 5,45 | 5,53 | 5,22 | 5,43 | 0,37% | 45.974,00 |
| 06.11.2025 | 5,50 | 5,57 | 5,29 | 5,41 | -1,64% | 34.033,00 |
| 05.11.2025 | 5,65 | 5,65 | 5,43 | 5,50 | -3,00% | 21.526,00 |
| 04.11.2025 | 5,86 | 5,93 | 5,63 | 5,67 | -7,05% | 28.611,00 |
| 03.11.2025 | 6,00 | 6,22 | 5,87 | 6,10 | 2,95% | 29.459,00 |
| 31.10.2025 | 5,88 | 6,07 | 5,82 | 5,93 | -1,74% | 28.600,00 |
| 30.10.2025 | 5,95 | 6,14 | 5,83 | 6,03 | 2,20% | 79.072,00 |
| 29.10.2025 | 5,90 | 5,97 | 5,75 | 5,90 | -1,50% | 92.959,00 |
| 28.10.2025 | 6,12 | 6,41 | 5,96 | 5,99 | 0,67% | 48.700,00 |
| 27.10.2025 | 5,99 | 6,11 | 5,90 | 5,95 | -1,49% | 41.133,00 |
| 24.10.2025 | 6,04 | 6,12 | 5,83 | 6,04 | -1,15% | 71.309,00 |
| 23.10.2025 | 6,10 | 6,41 | 6,10 | 6,11 | -1,13% | 26.913,00 |
| 22.10.2025 | 6,09 | 6,63 | 6,00 | 6,18 | -8,04% | 102.999,00 |
| 21.10.2025 | 6,74 | 7,00 | 6,70 | 6,72 | -2,33% | 51.259,00 |
| 20.10.2025 | 6,75 | 7,38 | 6,60 | 6,88 | -0,15% | 156.373,00 |
| 17.10.2025 | 7,35 | 7,60 | 6,69 | 6,89 | -11,44% | 113.088,00 |
| 16.10.2025 | 6,30 | 8,80 | 6,24 | 7,78 | 5,42% | 414.156,00 |
| 15.10.2025 | 7,66 | 7,66 | 6,63 | 7,38 | -18,81% | 540.183,00 |
| 14.10.2025 | 9,69 | 11,13 | 8,19 | 9,09 | 74,47% | 20.190.107,00 |
| 13.10.2025 | 5,25 | 5,30 | 5,00 | 5,21 | -4,75% | 1.831.785,00 |
| 10.10.2025 | 5,95 | 5,95 | 5,27 | 5,47 | -10,33% | 102.109,00 |
| 09.10.2025 | 6,17 | 6,30 | 5,76 | 6,10 | -3,02% | 126.233,00 |
| 08.10.2025 | 6,60 | 6,90 | 6,19 | 6,29 | -0,79% | 435.278,00 |
| 07.10.2025 | 6,14 | 6,67 | 5,75 | 6,34 | 17,19% | 1.223.991,00 |
| 06.10.2025 | 5,25 | 5,60 | 5,25 | 5,41 | -0,55% | 38.184,00 |
| 02.10.2025 | 5,18 | 5,65 | 5,02 | 5,44 | 5,22% | 84.362,00 |
| 01.10.2025 | 5,12 | 5,26 | 5,10 | 5,17 | 1,97% | 24.126,00 |
| 30.09.2025 | 5,50 | 5,59 | 5,05 | 5,07 | -6,63% | 35.855,00 |
| 29.09.2025 | 5,40 | 5,60 | 5,31 | 5,43 | 0,56% | 33.936,00 |
| 26.09.2025 | 5,05 | 5,40 | 5,04 | 5,40 | 7,36% | 33.938,00 |
| 25.09.2025 | 5,39 | 5,55 | 5,03 | 5,03 | -5,63% | 28.120,00 |
| 24.09.2025 | 5,49 | 5,49 | 5,18 | 5,33 | 0,76% | 12.821,00 |
| 23.09.2025 | 5,64 | 5,90 | 5,27 | 5,29 | -6,04% | 35.441,00 |
| 22.09.2025 | 5,82 | 6,00 | 5,63 | 5,63 | -3,26% | 24.040,00 |
| 19.09.2025 | 6,05 | 6,06 | 5,76 | 5,82 | -3,32% | 28.315,00 |
| 18.09.2025 | 5,89 | 6,24 | 5,87 | 6,02 | 4,79% | 65.856,00 |
| 17.09.2025 | 5,72 | 5,83 | 5,70 | 5,75 | 0,79% | 17.871,00 |
| 16.09.2025 | 5,77 | 5,89 | 5,60 | 5,70 | -1,21% | 33.895,00 |
| 15.09.2025 | 4,87 | 5,88 | 4,87 | 5,77 | 20,71% | 212.049,00 |
| 12.09.2025 | 4,79 | 4,85 | 4,71 | 4,78 | 0,00% | 35.575,00 |
| 11.09.2025 | 4,50 | 4,89 | 4,50 | 4,78 | 7,17% | 58.372,00 |
| 10.09.2025 | 4,43 | 4,46 | 4,29 | 4,46 | 1,36% | 34.229,00 |
| 09.09.2025 | 4,40 | 4,43 | 4,29 | 4,40 | -0,23% | 37.736,00 |
| 08.09.2025 | 4,44 | 4,58 | 4,38 | 4,41 | -2,65% | 47.174,00 |
| 05.09.2025 | 4,39 | 4,73 | 4,35 | 4,53 | 3,90% | 79.147,00 |
| 04.09.2025 | 5,00 | 5,42 | 4,31 | 4,36 | -9,92% | 295.037,00 |
| 03.09.2025 | 4,66 | 4,99 | 4,60 | 4,84 | 3,86% | 130.519,00 |
| 02.09.2025 | 4,86 | 5,66 | 4,57 | 4,66 | 187,65% | 142.390,00 |
| 29.08.2025 | 1,84 | 1,84 | 1,55 | 1,62 | -13,37% | 402.306,00 |
| 28.08.2025 | 2,00 | 2,03 | 1,76 | 1,87 | -6,03% | 723.111,00 |
| 27.08.2025 | 2,05 | 2,08 | 1,92 | 1,99 | -1,97% | 347.721,00 |
| 26.08.2025 | 2,03 | 2,17 | 2,00 | 2,03 | -3,33% | 440.710,00 |
| 25.08.2025 | 2,27 | 2,35 | 1,98 | 2,10 | -11,39% | 1.607.932,00 |
| 22.08.2025 | 2,51 | 3,68 | 2,32 | 2,37 | 25,40% | 158.423.694,00 |
| 21.08.2025 | 1,86 | 1,90 | 1,84 | 1,89 | -0,53% | 13.860,00 |
| 20.08.2025 | 1,98 | 1,98 | 1,82 | 1,90 | -4,04% | 47.052,00 |
| 19.08.2025 | 1,99 | 2,01 | 1,89 | 1,98 | 0,00% | 10.068,00 |
| 18.08.2025 | 1,93 | 2,05 | 1,93 | 1,98 | 2,59% | 32.612,00 |
| 15.08.2025 | 1,91 | 2,00 | 1,91 | 1,93 | 3,69% | 51.243,00 |
| 14.08.2025 | 1,92 | 1,93 | 1,85 | 1,86 | -5,52% | 19.044,00 |
| 13.08.2025 | 1,98 | 2,01 | 1,91 | 1,97 | 2,07% | 71.930,00 |
| 12.08.2025 | 1,88 | 2,00 | 1,88 | 1,93 | 0,00% | 18.946,00 |
| 11.08.2025 | 1,91 | 1,99 | 1,88 | 1,93 | 2,66% | 22.840,00 |
| 08.08.2025 | 1,87 | 1,97 | 1,85 | 1,88 | -0,27% | 24.939,00 |
| 07.08.2025 | 1,91 | 1,93 | 1,88 | 1,89 | -1,31% | 11.606,00 |
| 06.08.2025 | 1,89 | 1,96 | 1,89 | 1,91 | 2,14% | 17.628,00 |
| 05.08.2025 | 1,97 | 2,00 | 1,81 | 1,87 | -7,43% | 42.073,00 |
| 04.08.2025 | 1,95 | 2,05 | 1,95 | 2,02 | 3,59% | 23.857,00 |
| 01.08.2025 | 2,03 | 2,09 | 1,92 | 1,95 | -6,70% | 61.477,00 |
| 31.07.2025 | 2,30 | 2,30 | 2,04 | 2,09 | -5,86% | 68.398,00 |
| 30.07.2025 | 2,25 | 2,30 | 2,19 | 2,22 | 0,00% | 116.482,00 |
| 29.07.2025 | 2,27 | 2,33 | 2,22 | 2,22 | -2,20% | 21.082,00 |
| 28.07.2025 | 2,27 | 2,30 | 2,24 | 2,27 | -0,44% | 19.430,00 |
| 25.07.2025 | 2,25 | 2,40 | 2,25 | 2,28 | -1,30% | 55.369,00 |
| 24.07.2025 | 2,37 | 2,40 | 2,20 | 2,31 | 0,00% | 90.256,00 |