20,248$
5,13%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 19,25 | 19,38 | 19,11 | 19,26 | 0,00% | 107.566,00 |
| 07.11.2025 | 19,15 | 19,35 | 19,05 | 19,26 | -0,26% | 100.815,00 |
| 06.11.2025 | 19,43 | 19,43 | 19,02 | 19,31 | -1,23% | 170.750,00 |
| 05.11.2025 | 19,51 | 19,69 | 19,36 | 19,55 | 0,77% | 133.828,00 |
| 04.11.2025 | 19,19 | 19,57 | 19,19 | 19,40 | 0,99% | 175.670,00 |
| 03.11.2025 | 19,12 | 19,34 | 18,92 | 19,21 | -0,88% | 109.998,00 |
| 31.10.2025 | 18,96 | 19,45 | 18,90 | 19,38 | 1,84% | 134.944,00 |
| 30.10.2025 | 18,88 | 19,11 | 18,75 | 19,03 | 1,33% | 174.311,00 |
| 29.10.2025 | 19,15 | 19,15 | 18,67 | 18,78 | -3,00% | 130.997,00 |
| 28.10.2025 | 19,24 | 19,45 | 19,07 | 19,36 | 0,89% | 132.745,00 |
| 27.10.2025 | 19,00 | 19,22 | 18,89 | 19,19 | 0,79% | 115.505,00 |
| 24.10.2025 | 19,06 | 19,14 | 18,87 | 19,04 | -0,16% | 73.576,00 |
| 23.10.2025 | 19,11 | 19,16 | 19,01 | 19,07 | -0,46% | 76.992,00 |
| 22.10.2025 | 19,09 | 19,33 | 18,95 | 19,16 | 0,00% | 92.234,00 |
| 21.10.2025 | 18,90 | 19,50 | 18,80 | 19,16 | 1,05% | 116.151,00 |
| 20.10.2025 | 19,05 | 19,05 | 18,81 | 18,96 | 0,10% | 98.562,00 |
| 17.10.2025 | 18,91 | 19,02 | 18,91 | 18,94 | -0,10% | - |
| 16.10.2025 | 18,99 | 18,99 | 18,66 | 18,96 | 0,42% | 131.387,00 |
| 15.10.2025 | 19,01 | 19,12 | 18,83 | 18,88 | -0,58% | 102.634,00 |
| 14.10.2025 | 19,00 | 19,12 | 18,85 | 18,99 | -0,26% | 125.302,00 |
| 13.10.2025 | 19,00 | 19,13 | 18,84 | 19,04 | 0,26% | 134.647,00 |
| 10.10.2025 | 18,74 | 19,00 | 18,71 | 18,99 | 1,28% | 93.402,00 |
| 09.10.2025 | 18,96 | 19,00 | 18,75 | 18,75 | -1,16% | 87.942,00 |
| 08.10.2025 | 19,03 | 19,08 | 18,92 | 18,97 | -0,26% | 96.209,00 |
| 07.10.2025 | 19,00 | 19,24 | 18,81 | 19,02 | 0,79% | 102.779,00 |
| 06.10.2025 | 19,02 | 19,02 | 18,69 | 18,87 | -0,68% | 135.050,00 |
| 03.10.2025 | 18,85 | 19,08 | 18,85 | 19,00 | 1,71% | 110.142,00 |
| 02.10.2025 | 18,87 | 19,04 | 18,66 | 18,68 | -0,69% | 122.676,00 |
| 01.10.2025 | 18,80 | 19,03 | 18,69 | 18,81 | 0,59% | 168.378,00 |
| 30.09.2025 | 18,79 | 18,85 | 18,61 | 18,70 | -0,27% | 107.893,00 |
| 29.09.2025 | 19,05 | 19,06 | 18,75 | 18,75 | -1,52% | 112.575,00 |
| 26.09.2025 | 18,88 | 19,26 | 18,88 | 19,04 | 0,95% | 134.509,00 |
| 25.09.2025 | 19,20 | 19,23 | 18,86 | 18,86 | -2,03% | 148.868,00 |
| 24.09.2025 | 19,70 | 19,77 | 19,25 | 19,25 | -2,28% | 118.940,00 |
| 23.09.2025 | 19,49 | 19,72 | 19,46 | 19,70 | 1,49% | 89.772,00 |
| 22.09.2025 | 19,67 | 19,67 | 19,33 | 19,41 | -0,51% | 118.645,00 |
| 19.09.2025 | 19,53 | 19,69 | 19,50 | 19,51 | -0,10% | 324.797,00 |
| 18.09.2025 | 19,83 | 19,93 | 19,52 | 19,53 | -1,46% | 132.103,00 |
| 17.09.2025 | 19,62 | 19,96 | 19,62 | 19,82 | 0,81% | 102.473,00 |
| 16.09.2025 | 19,75 | 19,75 | 19,57 | 19,66 | 0,77% | 126.164,00 |
| 15.09.2025 | 19,67 | 19,79 | 19,46 | 19,51 | 0,00% | 134.550,00 |
| 12.09.2025 | 19,63 | 19,63 | 19,44 | 19,51 | -0,56% | 135.513,00 |
| 11.09.2025 | 19,45 | 19,71 | 19,45 | 19,62 | 1,29% | 117.732,00 |
| 10.09.2025 | 19,45 | 19,66 | 19,36 | 19,37 | -0,51% | 144.852,00 |
| 09.09.2025 | 19,46 | 19,71 | 19,45 | 19,47 | 0,46% | 178.735,00 |
| 08.09.2025 | 19,43 | 19,53 | 19,35 | 19,38 | -0,56% | 157.757,00 |
| 05.09.2025 | 19,68 | 19,77 | 19,48 | 19,49 | -0,81% | 129.291,00 |
| 04.09.2025 | 19,55 | 19,78 | 19,55 | 19,65 | 1,87% | 159.661,00 |
| 03.09.2025 | 19,73 | 19,73 | 19,22 | 19,29 | -1,33% | 164.304,00 |
| 02.09.2025 | 20,34 | 20,39 | 19,53 | 19,55 | -4,54% | 254.133,00 |
| 29.08.2025 | 20,66 | 20,66 | 20,33 | 20,48 | -1,21% | 103.353,00 |
| 28.08.2025 | 20,80 | 20,97 | 20,40 | 20,73 | 2,47% | 225.588,00 |
| 27.08.2025 | 21,47 | 21,50 | 20,22 | 20,23 | -10,13% | 238.622,00 |
| 26.08.2025 | 22,95 | 23,28 | 22,29 | 22,51 | -2,30% | 219.481,00 |
| 25.08.2025 | 23,07 | 23,30 | 22,90 | 23,04 | -0,04% | 106.206,00 |
| 22.08.2025 | 22,77 | 23,07 | 22,65 | 23,05 | 1,81% | 64.348,00 |
| 21.08.2025 | 22,55 | 22,65 | 22,50 | 22,64 | 0,31% | 23.773,00 |
| 20.08.2025 | 22,62 | 22,65 | 22,41 | 22,57 | 0,18% | 43.176,00 |
| 19.08.2025 | 22,77 | 22,78 | 22,50 | 22,53 | -1,23% | 76.813,00 |
| 18.08.2025 | 22,83 | 22,92 | 22,68 | 22,81 | -0,04% | 55.106,00 |
| 15.08.2025 | 22,55 | 22,84 | 22,55 | 22,82 | 0,80% | 41.436,00 |
| 14.08.2025 | 22,95 | 22,95 | 22,55 | 22,64 | -1,78% | 52.849,00 |
| 13.08.2025 | 22,79 | 23,10 | 22,79 | 23,05 | 0,48% | 33.087,00 |
| 12.08.2025 | 23,16 | 23,16 | 22,82 | 22,94 | 0,09% | 66.572,00 |
| 11.08.2025 | 23,14 | 23,23 | 22,87 | 22,92 | -2,01% | 58.702,00 |
| 08.08.2025 | 23,30 | 23,43 | 23,20 | 23,39 | 0,82% | 62.415,00 |
| 07.08.2025 | 22,81 | 23,23 | 22,80 | 23,20 | 1,75% | 57.317,00 |
| 06.08.2025 | 23,24 | 23,24 | 22,74 | 22,80 | -1,85% | 60.959,00 |
| 05.08.2025 | 23,46 | 23,46 | 23,10 | 23,23 | -0,56% | 57.976,00 |
| 04.08.2025 | 23,00 | 23,38 | 23,00 | 23,36 | 1,65% | 69.582,00 |
| 01.08.2025 | 23,20 | 23,20 | 22,79 | 22,98 | -0,43% | 127.110,00 |
| 31.07.2025 | 23,10 | 23,29 | 23,01 | 23,08 | -0,56% | 100.343,00 |
| 30.07.2025 | 23,06 | 23,43 | 22,95 | 23,21 | 0,96% | 100.618,00 |
| 29.07.2025 | 23,01 | 23,01 | 22,67 | 22,99 | 0,13% | 41.260,00 |
| 28.07.2025 | 23,12 | 23,12 | 22,81 | 22,96 | -0,52% | 50.337,00 |
| 25.07.2025 | 23,08 | 23,15 | 22,78 | 23,08 | 0,00% | 38.202,00 |
| 24.07.2025 | 23,06 | 23,25 | 22,78 | 23,08 | -0,35% | 37.843,00 |
| 23.07.2025 | 22,84 | 23,19 | 22,67 | 23,16 | 1,40% | 46.537,00 |
| 22.07.2025 | 22,57 | 22,89 | 22,53 | 22,84 | 1,65% | 51.271,00 |
| 21.07.2025 | 22,21 | 22,55 | 22,00 | 22,47 | 2,09% | 52.530,00 |
| 18.07.2025 | 22,13 | 22,16 | 21,80 | 22,01 | -0,36% | 52.893,00 |
| 17.07.2025 | 21,97 | 22,10 | 21,91 | 22,09 | 0,87% | 50.045,00 |
| 16.07.2025 | 21,69 | 21,90 | 21,58 | 21,90 | 1,20% | 78.041,00 |
| 15.07.2025 | 21,53 | 21,76 | 21,52 | 21,64 | 0,60% | 61.753,00 |
| 14.07.2025 | 21,62 | 21,73 | 21,51 | 21,51 | -0,69% | 55.903,00 |
| 11.07.2025 | 21,82 | 21,88 | 21,60 | 21,66 | -0,73% | 57.269,00 |
| 10.07.2025 | 22,01 | 22,21 | 21,72 | 21,82 | -0,86% | 73.580,00 |
| 09.07.2025 | 22,19 | 22,40 | 21,85 | 22,01 | -0,50% | 65.126,00 |
| 08.07.2025 | 22,16 | 22,20 | 21,81 | 22,12 | 0,09% | 83.729,00 |
| 07.07.2025 | 22,50 | 22,63 | 21,95 | 22,10 | -2,34% | 93.466,00 |
| 03.07.2025 | 22,57 | 22,68 | 22,40 | 22,63 | 0,31% | 29.020,00 |
| 02.07.2025 | 22,14 | 22,68 | 22,12 | 22,56 | 2,22% | 97.361,00 |
| 01.07.2025 | 21,69 | 22,20 | 21,69 | 22,07 | 1,42% | 105.663,00 |
| 30.06.2025 | 21,30 | 21,76 | 21,30 | 21,76 | 1,82% | 54.412,00 |
| 27.06.2025 | 21,20 | 21,47 | 21,14 | 21,37 | 0,28% | 75.695,00 |
| 26.06.2025 | 21,11 | 21,42 | 21,04 | 21,31 | 1,04% | 107.814,00 |
| 25.06.2025 | 21,39 | 21,41 | 21,02 | 21,09 | -1,13% | 67.288,00 |
| 24.06.2025 | 21,35 | 21,66 | 21,26 | 21,33 | 0,19% | 76.627,00 |
| 23.06.2025 | 21,61 | 21,61 | 21,06 | 21,29 | -1,57% | 100.780,00 |
| 20.06.2025 | 21,68 | 21,81 | 21,48 | 21,63 | -0,18% | 195.888,00 |