23,993$
1,84%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,52 | 24,10 | 23,52 | 23,98 | 1,78% | 74.012,00 |
| 05.02.2026 | 23,20 | 23,87 | 23,19 | 23,56 | 2,21% | 87.583,00 |
| 04.02.2026 | 23,22 | 23,65 | 23,04 | 23,05 | -2,21% | 95.976,00 |
| 03.02.2026 | 23,15 | 23,66 | 22,95 | 23,57 | 4,80% | 76.700,00 |
| 02.02.2026 | 22,89 | 22,89 | 22,43 | 22,49 | -0,31% | 56.834,00 |
| 30.01.2026 | 22,55 | 22,73 | 22,35 | 22,56 | 0,00% | 38.231,00 |
| 29.01.2026 | 22,66 | 22,83 | 22,34 | 22,56 | -0,31% | 38.612,00 |
| 28.01.2026 | 22,90 | 23,12 | 22,58 | 22,63 | -1,44% | 43.158,00 |
| 27.01.2026 | 23,01 | 23,20 | 22,80 | 22,96 | 0,13% | 40.684,00 |
| 26.01.2026 | 22,87 | 23,00 | 22,72 | 22,93 | -0,26% | 36.692,00 |
| 23.01.2026 | 22,98 | 23,11 | 22,78 | 22,99 | -0,04% | 39.724,00 |
| 22.01.2026 | 22,51 | 23,15 | 22,35 | 23,00 | 3,79% | 76.578,00 |
| 21.01.2026 | 22,43 | 22,60 | 22,06 | 22,16 | -0,23% | 86.828,00 |
| 20.01.2026 | 22,26 | 22,38 | 22,04 | 22,21 | 0,53% | 47.291,00 |
| 19.01.2026 | 22,20 | 22,20 | 22,02 | 22,09 | -1,06% | - |
| 16.01.2026 | 22,30 | 22,36 | 22,04 | 22,33 | 0,45% | 50.757,00 |
| 15.01.2026 | 22,46 | 22,51 | 22,17 | 22,23 | -1,68% | 41.497,00 |
| 14.01.2026 | 22,45 | 22,76 | 22,37 | 22,61 | 1,57% | 75.813,00 |
| 13.01.2026 | 22,16 | 22,50 | 22,03 | 22,26 | 0,00% | 48.451,00 |
| 12.01.2026 | 22,10 | 22,38 | 22,10 | 22,26 | 1,41% | 44.628,00 |
| 09.01.2026 | 21,76 | 22,09 | 21,75 | 21,95 | 1,06% | 40.994,00 |
| 08.01.2026 | 21,62 | 21,80 | 21,42 | 21,72 | 1,78% | 30.942,00 |
| 07.01.2026 | 21,28 | 21,45 | 21,13 | 21,34 | 0,23% | 43.616,00 |
| 06.01.2026 | 21,87 | 21,87 | 21,24 | 21,29 | -1,89% | 52.279,00 |
| 05.01.2026 | 21,67 | 21,85 | 21,66 | 21,70 | -0,73% | 47.303,00 |
| 02.01.2026 | 21,72 | 21,95 | 21,72 | 21,86 | 0,55% | 46.747,00 |
| 31.12.2025 | 21,62 | 21,85 | 21,62 | 21,74 | 0,00% | 46.932,00 |
| 30.12.2025 | 21,61 | 21,84 | 21,50 | 21,74 | 0,60% | 42.899,00 |
| 29.12.2025 | 21,60 | 21,78 | 21,56 | 21,61 | -0,23% | 41.342,00 |
| 26.12.2025 | 21,77 | 21,77 | 21,44 | 21,66 | -0,09% | 42.669,00 |
| 24.12.2025 | 21,41 | 21,75 | 21,41 | 21,68 | 1,36% | 20.374,00 |
| 23.12.2025 | 21,30 | 21,67 | 21,30 | 21,39 | 0,33% | 46.552,00 |
| 22.12.2025 | 21,35 | 21,35 | 21,11 | 21,32 | 1,04% | 50.465,00 |
| 19.12.2025 | 21,38 | 21,57 | 21,04 | 21,10 | -2,04% | 160.557,00 |
| 18.12.2025 | 21,89 | 21,99 | 21,46 | 21,54 | -1,60% | 59.637,00 |
| 17.12.2025 | 21,85 | 22,09 | 21,72 | 21,89 | -0,27% | 58.845,00 |
| 16.12.2025 | 21,89 | 22,16 | 21,85 | 21,95 | 0,00% | 40.498,00 |
| 15.12.2025 | 21,79 | 22,13 | 21,79 | 21,95 | 0,73% | 35.306,00 |
| 12.12.2025 | 21,77 | 21,97 | 21,67 | 21,79 | 0,46% | 42.093,00 |
| 11.12.2025 | 21,52 | 21,84 | 21,51 | 21,69 | -1,63% | 56.621,00 |
| 10.12.2025 | 21,87 | 22,20 | 21,68 | 22,05 | 1,15% | 45.410,00 |
| 09.12.2025 | 21,92 | 21,98 | 21,73 | 21,80 | 0,00% | 42.093,00 |
| 08.12.2025 | 21,95 | 21,95 | 21,68 | 21,80 | -0,09% | 29.222,00 |
| 05.12.2025 | 21,80 | 22,00 | 21,72 | 21,82 | -0,05% | 38.639,00 |
| 04.12.2025 | 21,82 | 21,96 | 21,80 | 21,83 | -0,32% | 59.517,00 |
| 03.12.2025 | 22,09 | 22,12 | 21,78 | 21,90 | -0,59% | 51.496,00 |
| 02.12.2025 | 22,01 | 22,15 | 21,80 | 22,03 | 0,14% | 57.876,00 |
| 01.12.2025 | 22,10 | 22,21 | 21,97 | 22,00 | -1,52% | 100.835,00 |
| 28.11.2025 | 22,38 | 22,45 | 22,07 | 22,34 | -0,22% | 44.422,00 |
| 26.11.2025 | 22,35 | 22,47 | 22,17 | 22,39 | -0,18% | 86.159,00 |
| 25.11.2025 | 22,39 | 22,59 | 22,20 | 22,43 | -0,04% | 96.266,00 |
| 24.11.2025 | 22,39 | 22,59 | 22,22 | 22,44 | -0,04% | 100.403,00 |
| 21.11.2025 | 21,90 | 22,59 | 21,90 | 22,45 | 2,18% | 85.071,00 |
| 20.11.2025 | 21,93 | 22,00 | 21,81 | 21,97 | -0,05% | 63.728,00 |
| 19.11.2025 | 21,94 | 22,04 | 21,68 | 21,98 | 0,27% | 85.040,00 |
| 18.11.2025 | 21,73 | 21,98 | 21,55 | 21,92 | 1,01% | 83.110,00 |
| 17.11.2025 | 21,00 | 21,71 | 21,00 | 21,70 | 3,98% | 117.426,00 |
| 14.11.2025 | 21,14 | 21,14 | 20,80 | 20,87 | -1,14% | 72.384,00 |
| 13.11.2025 | 20,89 | 21,17 | 20,77 | 21,11 | 2,33% | 150.671,00 |
| 12.11.2025 | 20,42 | 20,90 | 20,42 | 20,63 | 1,78% | 108.371,00 |
| 11.11.2025 | 19,73 | 20,43 | 19,51 | 20,27 | 5,24% | 153.724,00 |
| 10.11.2025 | 19,33 | 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 |