3,040$
38,81%
Echtzeit-Aktienkurs PMGC Holdings Inc
Bid:
Ask:
Aktienkurse zur PMGC Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 2,08 | 2,22 | 2,05 | 2,19 | 2,34% | 178.187,00 |
| 10.06.2025 | 2,67 | 2,67 | 1,96 | 2,14 | -18,94% | 770.276,00 |
| 09.06.2025 | 2,61 | 3,12 | 2,29 | 2,64 | 21,66% | 27.654.922,00 |
| 06.06.2025 | 2,14 | 2,20 | 2,12 | 2,17 | 0,93% | 18.784,00 |
| 05.06.2025 | 2,23 | 2,23 | 2,08 | 2,15 | -2,71% | 27.494,00 |
| 04.06.2025 | 2,14 | 2,23 | 2,06 | 2,21 | 3,27% | 39.365,00 |
| 03.06.2025 | 2,24 | 2,25 | 2,10 | 2,14 | -2,73% | 49.373,00 |
| 02.06.2025 | 2,09 | 2,20 | 2,05 | 2,20 | 5,26% | 43.615,00 |
| 30.05.2025 | 2,10 | 2,19 | 1,95 | 2,09 | -1,42% | 72.561,00 |
| 29.05.2025 | 2,14 | 2,25 | 2,08 | 2,12 | 0,00% | 55.633,00 |
| 28.05.2025 | 2,36 | 2,39 | 2,10 | 2,12 | -10,17% | 71.000,00 |
| 27.05.2025 | 2,40 | 2,41 | 2,24 | 2,36 | 0,43% | 25.390,00 |
| 23.05.2025 | 2,32 | 2,42 | 2,27 | 2,35 | 0,43% | 36.376,00 |
| 22.05.2025 | 2,40 | 2,60 | 2,30 | 2,34 | -6,02% | 215.177,00 |
| 21.05.2025 | 2,62 | 2,70 | 2,45 | 2,49 | -3,49% | 109.295,00 |
| 20.05.2025 | 2,53 | 2,60 | 2,50 | 2,58 | 2,38% | 78.830,00 |
| 19.05.2025 | 2,41 | 2,58 | 2,39 | 2,52 | 2,02% | 119.180,00 |
| 16.05.2025 | 2,41 | 2,55 | 2,39 | 2,47 | 2,92% | 82.886,00 |
| 15.05.2025 | 2,52 | 2,52 | 2,37 | 2,40 | -3,61% | 66.779,00 |
| 14.05.2025 | 2,40 | 2,53 | 2,39 | 2,49 | 2,05% | 177.006,00 |
| 13.05.2025 | 2,42 | 2,55 | 2,38 | 2,44 | 2,09% | 123.694,00 |
| 12.05.2025 | 2,40 | 2,44 | 2,31 | 2,39 | 0,42% | 74.462,00 |
| 09.05.2025 | 2,33 | 2,39 | 2,30 | 2,38 | 1,28% | 67.160,00 |
| 08.05.2025 | 2,31 | 2,39 | 2,26 | 2,35 | 3,07% | 74.809,00 |
| 07.05.2025 | 2,36 | 2,42 | 2,23 | 2,28 | -5,79% | 107.850,00 |
| 06.05.2025 | 2,37 | 2,49 | 2,37 | 2,42 | -0,41% | 76.711,00 |
| 05.05.2025 | 2,40 | 2,52 | 2,26 | 2,43 | -1,22% | 160.433,00 |
| 02.05.2025 | 2,55 | 3,20 | 2,29 | 2,46 | 2,93% | 6.063.565,00 |
| 01.05.2025 | 2,29 | 2,40 | 2,25 | 2,39 | 4,37% | 219.844,00 |
| 30.04.2025 | 2,34 | 2,45 | 2,14 | 2,29 | -2,14% | 142.537,00 |
| 29.04.2025 | 2,35 | 2,41 | 2,25 | 2,34 | 2,63% | 110.078,00 |
| 28.04.2025 | 2,28 | 2,38 | 2,16 | 2,28 | 0,88% | 326.679,00 |
| 25.04.2025 | 2,26 | 2,71 | 2,21 | 2,26 | 1,80% | 816.920,00 |
| 24.04.2025 | 2,93 | 2,95 | 2,15 | 2,22 | -23,71% | 5.398.239,00 |
| 23.04.2025 | 2,89 | 2,96 | 2,70 | 2,91 | 4,30% | 65.246,00 |
| 22.04.2025 | 2,64 | 2,86 | 2,64 | 2,79 | 4,10% | 58.456,00 |
| 21.04.2025 | 2,57 | 2,71 | 2,48 | 2,68 | 3,08% | 64.533,00 |
| 17.04.2025 | 2,58 | 2,62 | 2,48 | 2,60 | 0,78% | 46.762,00 |
| 16.04.2025 | 2,52 | 2,67 | 2,26 | 2,58 | -11,34% | 1.327.406,00 |
| 15.04.2025 | 3,04 | 3,13 | 2,90 | 2,91 | -8,49% | 80.884,00 |
| 14.04.2025 | 3,06 | 3,24 | 2,93 | 3,18 | 3,58% | 100.061,00 |
| 11.04.2025 | 3,16 | 3,22 | 2,90 | 3,07 | -4,36% | 252.686,00 |
| 10.04.2025 | 5,24 | 5,55 | 2,88 | 3,21 | -19,55% | 13.392.537,00 |
| 09.04.2025 | 3,55 | 4,10 | 3,55 | 3,99 | 10,83% | 57.191,00 |
| 08.04.2025 | 4,04 | 4,40 | 3,51 | 3,60 | -11,98% | 83.921,00 |
| 07.04.2025 | 3,98 | 4,25 | 3,98 | 4,09 | -4,44% | 34.161,00 |
| 04.04.2025 | 4,50 | 4,69 | 4,27 | 4,28 | -3,17% | 22.874,00 |
| 03.04.2025 | 4,46 | 4,52 | 4,20 | 4,42 | -2,86% | 30.040,00 |
| 02.04.2025 | 4,37 | 4,73 | 4,34 | 4,55 | 5,08% | 55.366,00 |
| 01.04.2025 | 4,53 | 4,60 | 4,08 | 4,33 | -6,48% | 27.872,00 |
| 31.03.2025 | 4,82 | 4,82 | 4,41 | 4,63 | -4,54% | 21.068,00 |
| 28.03.2025 | 4,88 | 5,07 | 4,71 | 4,85 | -0,61% | 23.442,00 |
| 27.03.2025 | 4,87 | 5,07 | 4,61 | 4,88 | -4,31% | 70.210,00 |
| 26.03.2025 | 4,77 | 5,28 | 4,68 | 5,10 | 3,87% | 95.205,00 |
| 25.03.2025 | 4,80 | 4,98 | 4,64 | 4,91 | 0,41% | 59.314,00 |
| 24.03.2025 | 4,88 | 5,25 | 4,80 | 4,89 | -0,81% | 166.299,00 |
| 21.03.2025 | 7,40 | 7,98 | 4,67 | 4,93 | -22,97% | 5.245.339,00 |
| 20.03.2025 | 6,64 | 8,17 | 5,81 | 6,40 | 13,48% | 1.420.019,00 |
| 19.03.2025 | 4,83 | 5,74 | 4,83 | 5,64 | 20,00% | 191.951,00 |
| 18.03.2025 | 4,23 | 5,32 | 4,12 | 4,70 | 10,98% | 204.693,00 |
| 17.03.2025 | 4,16 | 4,38 | 4,10 | 4,24 | 1,32% | 62.573,00 |
| 14.03.2025 | 3,93 | 4,32 | 3,93 | 4,18 | 6,63% | 58.843,00 |
| 13.03.2025 | 4,11 | 4,50 | 3,91 | 3,92 | -4,62% | 74.306,00 |
| 12.03.2025 | 4,71 | 4,82 | 3,88 | 4,11 | -12,74% | 76.197,00 |