23,037$
0,12%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 23,01 | 23,36 | 22,81 | 23,04 | 0,13% | 62.149,00 |
| 16.04.2025 | 22,80 | 23,72 | 22,73 | 23,01 | 1,19% | 151.429,00 |
| 15.04.2025 | 22,51 | 22,93 | 22,30 | 22,74 | 1,61% | 63.170,00 |
| 14.04.2025 | 22,75 | 22,85 | 22,20 | 22,38 | -0,49% | 57.430,00 |
| 11.04.2025 | 22,05 | 23,02 | 21,63 | 22,49 | 2,32% | 98.591,00 |
| 10.04.2025 | 21,90 | 22,21 | 21,40 | 21,98 | -1,17% | 70.812,00 |
| 09.04.2025 | 21,28 | 22,60 | 21,03 | 22,24 | 5,35% | 146.991,00 |
| 08.04.2025 | 21,26 | 21,60 | 20,93 | 21,11 | 1,78% | 183.204,00 |
| 07.04.2025 | 20,77 | 21,30 | 20,29 | 20,74 | -2,49% | 115.909,00 |
| 04.04.2025 | 21,91 | 22,37 | 21,13 | 21,27 | -3,84% | 112.123,00 |
| 03.04.2025 | 21,93 | 22,52 | 21,65 | 22,12 | 0,68% | 84.493,00 |
| 02.04.2025 | 22,11 | 22,38 | 21,64 | 21,97 | -2,18% | 67.807,00 |
| 01.04.2025 | 21,72 | 23,15 | 21,52 | 22,46 | 2,70% | 273.696,00 |
| 31.03.2025 | 22,05 | 22,19 | 21,70 | 21,87 | -1,17% | 78.301,00 |
| 28.03.2025 | 22,43 | 22,64 | 21,88 | 22,13 | -0,98% | 95.548,00 |
| 27.03.2025 | 22,26 | 22,85 | 22,10 | 22,35 | 0,81% | 64.308,00 |
| 26.03.2025 | 22,14 | 22,18 | 21,92 | 22,17 | -0,14% | 33.686,00 |
| 25.03.2025 | 22,20 | 22,27 | 21,97 | 22,20 | 0,05% | 57.159,00 |
| 24.03.2025 | 22,80 | 22,95 | 22,02 | 22,19 | -2,76% | 129.212,00 |
| 21.03.2025 | 23,16 | 23,33 | 22,67 | 22,82 | -2,40% | 140.985,00 |
| 20.03.2025 | 23,61 | 23,70 | 23,30 | 23,38 | -1,97% | 55.619,00 |
| 19.03.2025 | 23,91 | 24,20 | 23,76 | 23,85 | -0,42% | 91.406,00 |
| 18.03.2025 | 24,00 | 24,03 | 23,60 | 23,95 | -1,11% | 77.765,00 |
| 17.03.2025 | 24,02 | 24,36 | 23,82 | 24,22 | 1,81% | 60.510,00 |
| 14.03.2025 | 23,51 | 23,90 | 23,35 | 23,79 | 1,23% | 57.127,00 |
| 13.03.2025 | 24,16 | 24,19 | 23,34 | 23,50 | -1,34% | 70.554,00 |
| 12.03.2025 | 24,08 | 24,24 | 23,67 | 23,82 | -4,76% | 93.710,00 |
| 11.03.2025 | 24,83 | 25,12 | 24,69 | 25,01 | 0,48% | 98.677,00 |
| 10.03.2025 | 24,85 | 25,07 | 24,71 | 24,89 | 0,61% | 92.030,00 |
| 07.03.2025 | 24,79 | 24,85 | 24,18 | 24,74 | 0,53% | 90.913,00 |
| 06.03.2025 | 24,43 | 24,80 | 24,21 | 24,61 | 0,78% | 110.125,00 |
| 05.03.2025 | 23,79 | 24,50 | 23,65 | 24,42 | 3,78% | 59.112,00 |
| 04.03.2025 | 23,08 | 23,71 | 22,86 | 23,53 | 2,57% | 61.975,00 |
| 03.03.2025 | 22,81 | 23,13 | 22,75 | 22,94 | 0,61% | 38.340,00 |
| 28.02.2025 | 23,23 | 23,27 | 22,74 | 22,80 | -2,36% | 49.867,00 |
| 27.02.2025 | 23,49 | 23,56 | 23,23 | 23,35 | -1,06% | 43.379,00 |
| 26.02.2025 | 23,77 | 23,98 | 23,34 | 23,60 | -0,30% | 46.451,00 |
| 25.02.2025 | 23,98 | 23,98 | 23,61 | 23,67 | -1,09% | 42.401,00 |
| 24.02.2025 | 23,82 | 24,00 | 23,68 | 23,93 | 0,13% | 46.237,00 |
| 21.02.2025 | 24,04 | 24,06 | 23,70 | 23,90 | -0,04% | 38.258,00 |
| 20.02.2025 | 24,00 | 24,08 | 23,70 | 23,91 | -0,25% | 43.110,00 |
| 19.02.2025 | 23,50 | 24,10 | 23,50 | 23,97 | 1,31% | 50.365,00 |
| 18.02.2025 | 23,45 | 23,85 | 23,33 | 23,66 | 1,11% | 75.540,00 |
| 14.02.2025 | 23,30 | 23,50 | 23,17 | 23,40 | 1,17% | 35.447,00 |
| 13.02.2025 | 22,82 | 23,30 | 22,73 | 23,13 | 0,78% | 58.468,00 |
| 12.02.2025 | 22,76 | 23,08 | 22,76 | 22,95 | 0,83% | 60.208,00 |
| 11.02.2025 | 23,05 | 23,05 | 22,52 | 22,76 | -1,00% | 60.011,00 |
| 10.02.2025 | 23,27 | 23,27 | 22,73 | 22,99 | -0,04% | 49.865,00 |
| 07.02.2025 | 23,26 | 23,26 | 22,73 | 23,00 | -1,33% | 49.440,00 |
| 06.02.2025 | 23,30 | 23,40 | 23,00 | 23,31 | 1,00% | 66.416,00 |
| 05.02.2025 | 23,01 | 23,35 | 22,71 | 23,08 | 0,44% | 153.026,00 |
| 04.02.2025 | 22,85 | 23,08 | 22,56 | 22,98 | 1,73% | 69.855,00 |
| 03.02.2025 | 22,69 | 22,75 | 22,50 | 22,59 | -0,44% | 49.409,00 |
| 31.01.2025 | 23,03 | 23,05 | 22,59 | 22,69 | -0,61% | 36.516,00 |
| 30.01.2025 | 22,73 | 22,95 | 22,62 | 22,83 | 1,24% | 40.707,00 |
| 29.01.2025 | 22,62 | 22,84 | 22,37 | 22,55 | -0,75% | 47.614,00 |
| 28.01.2025 | 22,55 | 22,94 | 22,40 | 22,72 | 0,66% | 65.152,00 |
| 27.01.2025 | 22,71 | 22,72 | 22,34 | 22,57 | -0,22% | 58.975,00 |
| 24.01.2025 | 22,60 | 22,75 | 22,36 | 22,62 | 0,00% | 51.697,00 |
| 23.01.2025 | 22,39 | 22,74 | 22,21 | 22,62 | 0,49% | 64.588,00 |
| 22.01.2025 | 22,32 | 22,80 | 22,32 | 22,51 | 0,27% | 56.468,00 |
| 21.01.2025 | 22,55 | 22,58 | 22,19 | 22,45 | 0,00% | 43.343,00 |
| 17.01.2025 | 22,77 | 22,85 | 22,28 | 22,45 | -1,97% | 66.435,00 |
| 16.01.2025 | 22,64 | 23,05 | 22,45 | 22,90 | 1,19% | 55.376,00 |
| 15.01.2025 | 22,63 | 22,78 | 22,31 | 22,63 | 0,85% | 95.865,00 |
| 14.01.2025 | 22,67 | 22,71 | 22,25 | 22,44 | -0,49% | 70.666,00 |
| 13.01.2025 | 22,29 | 22,85 | 21,73 | 22,55 | 0,80% | 60.571,00 |
| 10.01.2025 | 22,41 | 22,50 | 22,07 | 22,37 | -1,28% | 53.024,00 |
| 08.01.2025 | 22,68 | 22,69 | 22,48 | 22,66 | -0,70% | 49.333,00 |
| 07.01.2025 | 22,66 | 23,07 | 22,53 | 22,82 | 1,20% | 58.591,00 |
| 06.01.2025 | 22,62 | 22,72 | 22,42 | 22,55 | -0,09% | 41.315,00 |
| 03.01.2025 | 22,39 | 22,73 | 22,22 | 22,57 | 1,30% | 51.522,00 |
| 02.01.2025 | 22,22 | 22,30 | 22,10 | 22,28 | 0,59% | 28.219,00 |
| 31.12.2024 | 22,28 | 22,40 | 22,07 | 22,15 | -0,54% | 47.779,00 |
| 30.12.2024 | 22,04 | 22,28 | 21,90 | 22,27 | 0,91% | 53.107,00 |
| 27.12.2024 | 21,99 | 22,15 | 21,90 | 22,07 | 0,14% | 40.149,00 |
| 26.12.2024 | 21,80 | 22,22 | 21,80 | 22,04 | 0,46% | 56.395,00 |
| 24.12.2024 | 21,40 | 21,94 | 21,40 | 21,94 | 2,38% | 34.652,00 |
| 23.12.2024 | 21,21 | 21,48 | 21,05 | 21,43 | 0,37% | 143.796,00 |
| 20.12.2024 | 21,10 | 21,84 | 21,02 | 21,35 | 0,57% | 369.579,00 |
| 19.12.2024 | 21,07 | 21,44 | 21,01 | 21,23 | 0,81% | 80.162,00 |
| 18.12.2024 | 21,52 | 21,70 | 21,00 | 21,06 | -2,81% | 121.009,00 |
| 17.12.2024 | 21,97 | 22,14 | 21,45 | 21,67 | -1,90% | 183.107,00 |
| 16.12.2024 | 22,13 | 22,22 | 21,65 | 22,09 | 0,14% | 108.783,00 |
| 13.12.2024 | 22,10 | 22,26 | 21,76 | 22,06 | -0,18% | 67.911,00 |
| 12.12.2024 | 22,18 | 22,37 | 22,03 | 22,10 | -1,21% | 59.885,00 |
| 11.12.2024 | 22,68 | 22,68 | 22,27 | 22,37 | -2,10% | 47.485,00 |
| 10.12.2024 | 23,02 | 23,19 | 22,61 | 22,85 | -0,70% | 68.172,00 |
| 09.12.2024 | 23,21 | 23,25 | 22,88 | 23,01 | 0,35% | 41.799,00 |
| 06.12.2024 | 22,99 | 23,12 | 22,89 | 22,93 | 0,35% | 39.751,00 |
| 05.12.2024 | 22,95 | 22,95 | 22,68 | 22,85 | -0,31% | 47.637,00 |
| 04.12.2024 | 23,10 | 23,10 | 22,86 | 22,92 | -0,69% | 51.626,00 |
| 03.12.2024 | 22,53 | 23,18 | 22,53 | 23,08 | 2,44% | 88.130,00 |
| 02.12.2024 | 22,32 | 22,69 | 22,30 | 22,53 | 1,53% | 69.757,00 |
| 29.11.2024 | 22,23 | 22,32 | 22,08 | 22,19 | 0,54% | 19.496,00 |
| 27.11.2024 | 21,93 | 22,32 | 21,93 | 22,07 | 0,14% | 59.353,00 |
| 26.11.2024 | 22,01 | 22,06 | 21,81 | 22,04 | 0,32% | 46.205,00 |
| 25.11.2024 | 22,67 | 22,67 | 21,97 | 21,97 | -3,13% | 83.238,00 |
| 22.11.2024 | 22,60 | 23,00 | 22,60 | 22,68 | 0,09% | 38.492,00 |
| 21.11.2024 | 22,72 | 22,85 | 22,64 | 22,66 | 0,18% | 55.179,00 |