4,540SEK
-6,97%
Echtzeit-Aktienkurs PledPharma AB
Bid:
Ask:
Aktienkurse zur PledPharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 4,81 | 4,81 | 4,53 | 4,53 | -7,17% | - |
| 12.06.2025 | 4,50 | 5,04 | 4,47 | 4,88 | 9,05% | 1.082.801,00 |
| 11.06.2025 | 4,58 | 4,58 | 4,37 | 4,48 | -0,78% | 426.823,00 |
| 10.06.2025 | 4,30 | 4,70 | 4,25 | 4,51 | 6,12% | 1.862.911,00 |
| 09.06.2025 | 4,05 | 4,63 | 4,05 | 4,25 | 7,76% | 1.298.453,00 |
| 06.06.2025 | 3,95 | 3,95 | 3,94 | 3,94 | 0,36% | - |
| 05.06.2025 | 4,16 | 4,21 | 3,89 | 3,93 | -2,96% | 869.981,00 |
| 04.06.2025 | 3,55 | 4,10 | 3,54 | 4,05 | 13,60% | 1.152.497,00 |
| 03.06.2025 | 3,76 | 3,76 | 3,50 | 3,57 | -1,66% | 503.212,00 |
| 02.06.2025 | 3,50 | 3,78 | 3,31 | 3,63 | 6,62% | 1.254.132,00 |
| 30.05.2025 | 3,16 | 3,56 | 3,12 | 3,40 | 9,08% | 657.331,00 |
| 29.05.2025 | 3,15 | 3,15 | 3,12 | 3,12 | 0,07% | - |
| 28.05.2025 | 3,33 | 3,33 | 3,12 | 3,12 | -4,01% | 268.814,00 |
| 27.05.2025 | 3,20 | 3,28 | 3,04 | 3,25 | 5,36% | 491.673,00 |
| 26.05.2025 | 3,05 | 3,20 | 3,05 | 3,08 | 1,82% | 1.112.760,00 |
| 23.05.2025 | 3,10 | 3,23 | 3,03 | 3,03 | -1,94% | 721.134,00 |
| 22.05.2025 | 3,19 | 3,19 | 3,07 | 3,09 | -3,89% | 778.083,00 |
| 21.05.2025 | 3,21 | 3,29 | 3,12 | 3,21 | -0,62% | 443.565,00 |
| 20.05.2025 | 3,23 | 3,28 | 3,15 | 3,23 | 0,16% | 992.665,00 |
| 19.05.2025 | 3,31 | 3,38 | 3,22 | 3,23 | -0,92% | 763.125,00 |
| 16.05.2025 | 3,46 | 3,46 | 3,26 | 3,26 | -4,26% | 796.561,00 |
| 15.05.2025 | 3,51 | 3,51 | 3,39 | 3,40 | -1,59% | 314.770,00 |
| 14.05.2025 | 3,66 | 3,66 | 3,45 | 3,46 | -5,34% | 715.681,00 |
| 13.05.2025 | 3,87 | 3,88 | 3,61 | 3,65 | -4,82% | 644.271,00 |
| 12.05.2025 | 3,75 | 3,93 | 3,70 | 3,84 | 4,50% | 1.116.538,00 |
| 09.05.2025 | 3,62 | 3,71 | 3,60 | 3,67 | 3,23% | 487.178,00 |
| 08.05.2025 | 3,64 | 3,64 | 3,55 | 3,56 | -1,66% | 257.140,00 |
| 07.05.2025 | 3,65 | 3,66 | 3,56 | 3,62 | -1,77% | 323.932,00 |
| 06.05.2025 | 3,75 | 3,75 | 3,60 | 3,68 | -0,81% | 365.581,00 |
| 05.05.2025 | 3,86 | 4,06 | 3,71 | 3,71 | -2,37% | 410.980,00 |
| 02.05.2025 | 3,72 | 3,81 | 3,62 | 3,80 | 1,33% | 358.801,00 |
| 30.04.2025 | 3,80 | 3,88 | 3,72 | 3,75 | -0,53% | 476.982,00 |
| 29.04.2025 | 3,96 | 3,96 | 3,72 | 3,77 | -3,83% | 254.381,00 |
| 28.04.2025 | 4,03 | 4,05 | 3,87 | 3,92 | -1,26% | 352.709,00 |
| 25.04.2025 | 3,96 | 4,17 | 3,86 | 3,97 | 1,79% | 376.647,00 |
| 24.04.2025 | 3,99 | 3,99 | 3,81 | 3,90 | -1,02% | 259.646,00 |
| 23.04.2025 | 3,54 | 3,97 | 3,51 | 3,94 | 12,89% | 567.532,00 |
| 22.04.2025 | 3,43 | 3,55 | 3,32 | 3,49 | 3,41% | 591.894,00 |
| 17.04.2025 | 3,52 | 3,52 | 3,33 | 3,38 | -3,43% | 334.424,00 |
| 16.04.2025 | 3,57 | 3,57 | 3,43 | 3,50 | -2,37% | 306.669,00 |
| 15.04.2025 | 3,69 | 3,71 | 3,52 | 3,58 | -2,45% | 468.838,00 |
| 14.04.2025 | 3,78 | 3,88 | 3,61 | 3,67 | -2,65% | 374.740,00 |
| 11.04.2025 | 3,98 | 3,98 | 3,68 | 3,77 | -4,68% | 451.540,00 |
| 10.04.2025 | 4,28 | 4,28 | 3,88 | 3,96 | 3,67% | 372.786,00 |
| 09.04.2025 | 4,25 | 4,25 | 3,80 | 3,82 | -6,61% | 773.806,00 |
| 08.04.2025 | 4,26 | 4,32 | 4,09 | 4,09 | 1,11% | 463.738,00 |
| 07.04.2025 | 3,89 | 4,23 | 3,64 | 4,04 | 0,37% | 806.107,00 |
| 04.04.2025 | 4,48 | 4,64 | 3,98 | 4,03 | -6,50% | 1.080.936,00 |
| 03.04.2025 | 4,10 | 4,34 | 3,93 | 4,31 | 4,49% | 375.845,00 |
| 02.04.2025 | 4,11 | 4,19 | 3,92 | 4,12 | 1,98% | 306.861,00 |
| 01.04.2025 | 3,98 | 4,10 | 3,84 | 4,04 | 1,38% | 404.691,00 |
| 31.03.2025 | 3,64 | 4,00 | 3,60 | 3,99 | 9,18% | 854.748,00 |
| 28.03.2025 | 3,65 | 3,88 | 3,64 | 3,65 | 0,14% | 373.643,00 |
| 27.03.2025 | 3,65 | 3,77 | 3,60 | 3,65 | 1,25% | 207.470,00 |
| 26.03.2025 | 3,80 | 3,80 | 3,59 | 3,60 | -5,26% | 360.970,00 |
| 25.03.2025 | 3,70 | 3,84 | 3,62 | 3,80 | 3,54% | 425.117,00 |
| 24.03.2025 | 3,69 | 3,69 | 3,57 | 3,67 | -0,41% | 343.402,00 |
| 21.03.2025 | 3,78 | 3,78 | 3,59 | 3,69 | -1,60% | 453.562,00 |
| 20.03.2025 | 3,90 | 3,90 | 3,71 | 3,75 | -3,23% | 607.789,00 |
| 19.03.2025 | 3,94 | 3,98 | 3,82 | 3,87 | -2,03% | 1.017.220,00 |
| 18.03.2025 | 4,02 | 4,05 | 3,91 | 3,95 | -1,74% | 305.427,00 |
| 17.03.2025 | 4,12 | 4,12 | 4,00 | 4,02 | -2,31% | 235.575,00 |
| 14.03.2025 | 4,13 | 4,20 | 4,06 | 4,12 | -0,24% | 198.116,00 |
| 13.03.2025 | 4,12 | 4,20 | 4,02 | 4,13 | 0,12% | 303.670,00 |
| 12.03.2025 | 4,07 | 4,20 | 4,05 | 4,12 | 1,23% | 256.692,00 |
| 11.03.2025 | 4,00 | 4,08 | 3,90 | 4,07 | -0,25% | 689.408,00 |
| 10.03.2025 | 4,28 | 4,30 | 4,05 | 4,08 | -3,09% | 1.088.300,00 |
| 07.03.2025 | 4,35 | 4,35 | 4,19 | 4,21 | -2,09% | 417.826,00 |
| 06.03.2025 | 4,35 | 4,40 | 4,25 | 4,30 | -1,26% | 268.131,00 |
| 05.03.2025 | 4,54 | 4,54 | 4,35 | 4,36 | -1,02% | 281.241,00 |
| 04.03.2025 | 4,60 | 4,63 | 4,38 | 4,40 | -7,37% | 1.037.341,00 |
| 03.03.2025 | 5,00 | 5,00 | 4,68 | 4,75 | -5,38% | 560.917,00 |
| 28.02.2025 | 5,10 | 5,10 | 4,94 | 5,02 | -0,99% | 270.566,00 |
| 27.02.2025 | 5,06 | 5,08 | 4,92 | 5,07 | 0,20% | 462.656,00 |
| 26.02.2025 | 5,00 | 5,17 | 4,76 | 5,06 | 0,80% | 578.149,00 |
| 25.02.2025 | 4,89 | 5,03 | 4,86 | 5,02 | 2,97% | 489.867,00 |
| 24.02.2025 | 4,84 | 4,94 | 4,77 | 4,88 | -0,10% | 685.987,00 |
| 21.02.2025 | 4,85 | 4,96 | 4,76 | 4,88 | 0,31% | 1.702.167,00 |
| 20.02.2025 | 4,97 | 5,02 | 4,80 | 4,87 | -2,41% | 1.118.476,00 |
| 19.02.2025 | 5,12 | 5,15 | 4,89 | 4,99 | -2,64% | 936.742,00 |
| 18.02.2025 | 5,51 | 5,51 | 5,08 | 5,12 | -7,08% | 1.650.788,00 |
| 17.02.2025 | 5,85 | 5,85 | 5,47 | 5,51 | -5,00% | 638.257,00 |
| 14.02.2025 | 6,10 | 6,21 | 5,76 | 5,80 | -3,33% | 453.334,00 |
| 13.02.2025 | 5,86 | 6,50 | 5,68 | 6,00 | 2,21% | 1.335.764,00 |
| 12.02.2025 | 6,00 | 6,07 | 5,83 | 5,87 | -2,17% | 135.763,00 |
| 11.02.2025 | 6,00 | 6,10 | 5,95 | 6,00 | 1,01% | 186.669,00 |
| 10.02.2025 | 6,00 | 6,03 | 5,84 | 5,94 | -2,30% | 412.899,00 |
| 07.02.2025 | 6,00 | 6,08 | 5,94 | 6,08 | 1,00% | 284.907,00 |
| 06.02.2025 | 6,15 | 6,16 | 5,95 | 6,02 | -2,75% | 389.916,00 |
| 05.02.2025 | 6,30 | 6,36 | 6,02 | 6,19 | -1,75% | 376.356,00 |
| 04.02.2025 | 6,15 | 6,35 | 6,05 | 6,30 | 3,45% | 136.332,00 |
| 03.02.2025 | 6,04 | 6,13 | 5,92 | 6,09 | -1,14% | 217.618,00 |
| 31.01.2025 | 6,05 | 6,36 | 6,05 | 6,16 | 1,82% | 184.463,00 |
| 30.01.2025 | 6,03 | 6,22 | 5,96 | 6,05 | 1,68% | 243.327,00 |
| 29.01.2025 | 6,01 | 6,15 | 5,91 | 5,95 | 0,17% | 241.474,00 |
| 28.01.2025 | 5,90 | 6,02 | 5,90 | 5,94 | 0,68% | 231.748,00 |
| 27.01.2025 | 6,06 | 6,06 | 5,80 | 5,90 | -2,96% | 247.869,00 |
| 24.01.2025 | 6,05 | 6,13 | 6,00 | 6,08 | 0,33% | 158.359,00 |
| 23.01.2025 | 6,20 | 6,20 | 5,94 | 6,06 | -1,14% | 177.471,00 |
| 22.01.2025 | 6,10 | 6,24 | 6,02 | 6,13 | 0,66% | 153.654,00 |