7,148SEK
5,11%
Echtzeit-Aktienkurs PledPharma AB
Bid:
Ask:
Aktienkurse zur PledPharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 7,00 | 7,00 | 6,73 | 6,80 | -2,02% | 574.661,00 |
| 19.08.2026 | 7,00 | 7,15 | 6,91 | 6,94 | -1,14% | 580.491,00 |
| 18.08.2026 | 7,03 | 7,12 | 6,91 | 7,02 | -0,99% | 510.529,00 |
| 17.08.2026 | 7,20 | 7,20 | 7,01 | 7,09 | -0,98% | 433.837,00 |
| 14.08.2026 | 7,19 | 7,28 | 7,00 | 7,16 | -1,10% | 661.887,00 |
| 13.08.2026 | 7,15 | 7,35 | 7,12 | 7,24 | 0,14% | 499.041,00 |
| 12.08.2026 | 6,94 | 7,26 | 6,92 | 7,23 | 4,18% | 695.576,00 |
| 11.08.2026 | 7,06 | 7,07 | 6,93 | 6,94 | -0,72% | 340.386,00 |
| 10.08.2026 | 7,08 | 7,14 | 6,73 | 6,99 | -1,27% | 1.121.387,00 |
| 07.08.2026 | 6,84 | 7,21 | 6,84 | 7,08 | 3,36% | 1.256.588,00 |
| 06.08.2026 | 6,84 | 6,94 | 6,67 | 6,85 | 1,63% | 731.610,00 |
| 05.08.2026 | 6,49 | 6,90 | 6,39 | 6,74 | 5,64% | 803.369,00 |
| 04.08.2026 | 6,19 | 6,53 | 6,08 | 6,38 | 4,42% | 844.845,00 |
| 03.08.2026 | 6,07 | 6,32 | 5,86 | 6,11 | 1,83% | 1.827.310,00 |
| 31.07.2026 | 6,11 | 6,28 | 5,99 | 6,00 | -1,80% | 1.362.958,00 |
| 30.07.2026 | 6,25 | 6,25 | 6,01 | 6,11 | -2,40% | 601.757,00 |
| 29.07.2026 | 6,58 | 6,60 | 6,22 | 6,26 | -4,86% | 586.322,00 |
| 28.07.2026 | 6,73 | 6,73 | 6,56 | 6,58 | -2,08% | 261.578,00 |
| 27.07.2026 | 6,83 | 6,83 | 6,62 | 6,72 | 0,00% | 304.162,00 |
| 24.07.2026 | 6,64 | 6,86 | 6,63 | 6,72 | 1,20% | 584.973,00 |
| 23.07.2026 | 6,69 | 6,70 | 6,54 | 6,64 | -0,30% | 379.923,00 |
| 22.07.2026 | 6,34 | 6,73 | 6,28 | 6,66 | 4,88% | 690.239,00 |
| 21.07.2026 | 6,42 | 6,49 | 6,21 | 6,35 | -0,31% | 350.221,00 |
| 20.07.2026 | 6,27 | 6,75 | 6,26 | 6,37 | 2,74% | 979.143,00 |
| 17.07.2026 | 6,28 | 6,35 | 6,11 | 6,20 | -1,27% | 174.581,00 |
| 16.07.2026 | 6,25 | 6,38 | 6,25 | 6,28 | 0,00% | 133.514,00 |
| 15.07.2026 | 6,17 | 6,44 | 6,15 | 6,28 | 0,80% | 394.037,00 |
| 14.07.2026 | 6,25 | 6,32 | 6,12 | 6,23 | -0,32% | 218.927,00 |
| 13.07.2026 | 6,05 | 6,29 | 6,05 | 6,25 | 2,80% | 264.842,00 |
| 10.07.2026 | 6,09 | 6,30 | 6,05 | 6,08 | -0,33% | 491.431,00 |
| 09.07.2026 | 5,88 | 6,10 | 5,88 | 6,10 | 3,21% | 297.611,00 |
| 08.07.2026 | 5,96 | 5,96 | 5,63 | 5,91 | 0,17% | 812.645,00 |
| 07.07.2026 | 5,95 | 6,00 | 5,82 | 5,90 | -0,34% | 333.646,00 |
| 06.07.2026 | 5,84 | 5,93 | 5,75 | 5,92 | 2,96% | 609.728,00 |
| 03.07.2026 | 6,10 | 6,15 | 5,75 | 5,75 | -5,27% | 890.264,00 |
| 02.07.2026 | 6,00 | 6,12 | 5,98 | 6,07 | -0,16% | 351.318,00 |
| 01.07.2026 | 5,90 | 6,10 | 5,76 | 6,08 | 3,05% | 912.943,00 |
| 30.06.2026 | 5,82 | 5,98 | 5,72 | 5,90 | 1,37% | 476.545,00 |
| 29.06.2026 | 5,69 | 5,85 | 5,62 | 5,82 | 3,37% | 472.788,00 |
| 26.06.2026 | 6,15 | 6,15 | 5,55 | 5,63 | -8,46% | 1.087.822,00 |
| 25.06.2026 | 5,47 | 6,28 | 5,35 | 6,15 | 14,74% | 3.102.806,00 |
| 24.06.2026 | 5,51 | 5,54 | 5,32 | 5,36 | -2,01% | 280.188,00 |
| 23.06.2026 | 5,41 | 5,54 | 5,34 | 5,47 | 1,86% | 351.320,00 |
| 22.06.2026 | 5,23 | 5,43 | 5,17 | 5,37 | 1,45% | 529.461,00 |
| 19.06.2026 | 5,29 | 5,29 | 5,29 | 5,29 | 0,63% | - |
| 18.06.2026 | 5,34 | 5,39 | 5,24 | 5,26 | -1,13% | 390.504,00 |
| 17.06.2026 | 5,29 | 5,36 | 5,22 | 5,32 | 1,33% | 269.892,00 |
| 16.06.2026 | 5,33 | 5,42 | 5,25 | 5,25 | -2,05% | 544.788,00 |
| 15.06.2026 | 5,37 | 5,45 | 5,23 | 5,36 | 0,56% | 689.960,00 |
| 12.06.2026 | 5,31 | 5,38 | 5,20 | 5,33 | 1,14% | 438.730,00 |
| 11.06.2026 | 5,27 | 5,33 | 5,08 | 5,27 | -0,19% | 1.042.705,00 |
| 10.06.2026 | 5,25 | 5,52 | 5,25 | 5,28 | 0,38% | 1.082.992,00 |
| 09.06.2026 | 5,57 | 5,57 | 5,26 | 5,26 | -4,88% | 1.055.951,00 |
| 08.06.2026 | 5,75 | 5,86 | 5,53 | 5,53 | -2,47% | 865.394,00 |
| 05.06.2026 | 5,93 | 5,93 | 5,65 | 5,67 | -4,38% | 677.471,00 |
| 04.06.2026 | 5,75 | 5,98 | 5,71 | 5,93 | 3,31% | 375.947,00 |
| 03.06.2026 | 5,85 | 5,97 | 5,71 | 5,74 | -2,05% | 695.731,00 |
| 02.06.2026 | 5,99 | 6,11 | 5,79 | 5,86 | -2,98% | 438.322,00 |
| 01.06.2026 | 6,00 | 6,10 | 5,91 | 6,04 | -0,66% | 734.735,00 |
| 29.05.2026 | 6,02 | 6,08 | 5,87 | 6,08 | 0,83% | 1.080.656,00 |
| 28.05.2026 | 5,94 | 6,03 | 5,87 | 6,03 | 0,33% | 711.904,00 |
| 27.05.2026 | 6,19 | 6,24 | 5,85 | 6,01 | -1,48% | 1.255.386,00 |
| 26.05.2026 | 6,27 | 6,28 | 6,02 | 6,10 | -3,63% | 1.073.023,00 |
| 25.05.2026 | 6,62 | 6,63 | 6,26 | 6,33 | -3,21% | 798.877,00 |
| 22.05.2026 | 6,67 | 6,75 | 6,46 | 6,54 | -1,95% | 944.838,00 |
| 21.05.2026 | 6,71 | 6,75 | 6,51 | 6,67 | -0,45% | 708.579,00 |
| 20.05.2026 | 6,67 | 6,75 | 6,44 | 6,70 | -0,45% | 966.391,00 |
| 19.05.2026 | 6,92 | 7,00 | 6,66 | 6,73 | 0,15% | 1.140.657,00 |
| 18.05.2026 | 6,72 | 6,82 | 6,57 | 6,72 | -0,74% | 609.916,00 |
| 15.05.2026 | 6,77 | 6,83 | 6,56 | 6,77 | 0,30% | 870.151,00 |
| 13.05.2026 | 6,65 | 6,89 | 6,63 | 6,75 | 1,20% | 506.609,00 |
| 12.05.2026 | 6,68 | 6,73 | 6,41 | 6,67 | -0,74% | 560.056,00 |
| 11.05.2026 | 6,48 | 6,75 | 6,34 | 6,72 | 3,70% | 757.006,00 |
| 08.05.2026 | 6,46 | 6,57 | 6,34 | 6,48 | 0,00% | 538.249,00 |
| 07.05.2026 | 6,50 | 6,65 | 6,42 | 6,48 | -0,31% | 694.289,00 |
| 06.05.2026 | 6,47 | 6,65 | 6,44 | 6,50 | 0,62% | 847.205,00 |
| 05.05.2026 | 6,07 | 6,70 | 5,98 | 6,46 | 6,43% | 1.863.542,00 |
| 04.05.2026 | 5,61 | 6,13 | 5,61 | 6,07 | 8,20% | 1.499.493,00 |
| 30.04.2026 | 5,79 | 5,79 | 5,61 | 5,61 | -3,28% | 315.991,00 |
| 29.04.2026 | 5,78 | 5,86 | 5,50 | 5,80 | 0,17% | 1.753.264,00 |
| 28.04.2026 | 5,93 | 5,93 | 5,65 | 5,79 | -2,03% | 1.027.779,00 |
| 27.04.2026 | 5,89 | 6,00 | 5,60 | 5,91 | 1,20% | 1.310.718,00 |
| 24.04.2026 | 5,89 | 5,90 | 5,70 | 5,84 | -1,18% | 614.021,00 |
| 23.04.2026 | 5,98 | 6,13 | 5,80 | 5,91 | -0,51% | 1.153.974,00 |
| 22.04.2026 | 5,45 | 5,94 | 5,38 | 5,94 | 13,14% | 3.285.715,00 |
| 21.04.2026 | 5,34 | 5,37 | 5,22 | 5,25 | -2,05% | 506.341,00 |
| 20.04.2026 | 5,30 | 5,45 | 5,19 | 5,36 | 1,13% | 704.321,00 |
| 17.04.2026 | 5,68 | 5,68 | 5,23 | 5,30 | -6,69% | 1.157.856,00 |
| 16.04.2026 | 5,76 | 5,78 | 5,58 | 5,68 | -1,39% | 419.761,00 |
| 15.04.2026 | 5,71 | 5,83 | 5,65 | 5,76 | -0,17% | 678.250,00 |
| 14.04.2026 | 5,86 | 5,87 | 5,72 | 5,77 | -1,54% | 374.831,00 |
| 13.04.2026 | 6,02 | 6,02 | 5,76 | 5,86 | -2,50% | 528.080,00 |
| 10.04.2026 | 5,93 | 6,16 | 5,88 | 6,01 | 2,21% | 593.589,00 |
| 09.04.2026 | 5,78 | 5,96 | 5,72 | 5,88 | 1,73% | 341.466,00 |
| 08.04.2026 | 5,81 | 6,19 | 5,70 | 5,78 | 1,76% | 1.137.385,00 |
| 07.04.2026 | 5,91 | 5,95 | 5,67 | 5,68 | -3,73% | 629.584,00 |
| 02.04.2026 | 5,89 | 5,94 | 5,83 | 5,90 | -0,84% | 290.224,00 |
| 01.04.2026 | 5,51 | 5,98 | 5,51 | 5,95 | 8,18% | 1.642.595,00 |
| 31.03.2026 | 5,43 | 5,64 | 5,32 | 5,50 | 1,10% | 425.398,00 |
| 30.03.2026 | 5,58 | 5,60 | 5,30 | 5,44 | -3,72% | 1.266.836,00 |