20,937$
-1,57%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,21 | 21,38 | 20,78 | 20,87 | -1,86% | - |
| 01.04.2026 | 21,20 | 21,31 | 21,01 | 21,27 | 1,09% | 69.776,00 |
| 31.03.2026 | 21,27 | 21,33 | 20,92 | 21,04 | -1,08% | 112.946,00 |
| 30.03.2026 | 21,38 | 21,69 | 21,13 | 21,27 | 0,28% | 122.611,00 |
| 27.03.2026 | 21,31 | 21,59 | 21,10 | 21,21 | -0,33% | 116.705,00 |
| 26.03.2026 | 21,30 | 21,49 | 21,09 | 21,28 | -0,47% | 91.514,00 |
| 25.03.2026 | 21,17 | 21,51 | 21,01 | 21,38 | -1,61% | 69.295,00 |
| 24.03.2026 | 21,68 | 21,92 | 21,53 | 21,73 | 1,54% | 155.667,00 |
| 23.03.2026 | 21,17 | 21,63 | 20,88 | 21,40 | 3,38% | 211.994,00 |
| 20.03.2026 | 21,24 | 21,56 | 20,53 | 20,70 | -2,86% | 2.102.318,00 |
| 19.03.2026 | 21,19 | 21,45 | 21,01 | 21,31 | 0,33% | 150.545,00 |
| 18.03.2026 | 21,70 | 21,70 | 21,05 | 21,24 | -1,67% | 152.188,00 |
| 17.03.2026 | 21,65 | 21,99 | 21,27 | 21,60 | 0,79% | 208.008,00 |
| 16.03.2026 | 21,31 | 21,50 | 20,87 | 21,43 | 0,00% | 207.963,00 |
| 13.03.2026 | 21,61 | 21,84 | 21,37 | 21,43 | -0,65% | 94.721,00 |
| 12.03.2026 | 21,85 | 22,00 | 21,48 | 21,57 | -1,78% | 76.904,00 |
| 11.03.2026 | 22,11 | 22,34 | 21,92 | 21,96 | -1,48% | 66.979,00 |
| 10.03.2026 | 22,41 | 22,46 | 22,07 | 22,29 | -0,04% | 66.723,00 |
| 09.03.2026 | 22,40 | 22,54 | 21,64 | 22,30 | -0,71% | 58.232,00 |
| 06.03.2026 | 22,56 | 22,80 | 22,31 | 22,46 | -1,06% | 67.362,00 |
| 05.03.2026 | 22,99 | 23,18 | 22,52 | 22,70 | -2,03% | 59.776,00 |
| 04.03.2026 | 23,03 | 23,23 | 22,77 | 23,17 | -0,43% | 64.473,00 |
| 03.03.2026 | 23,14 | 23,42 | 22,81 | 23,27 | -0,60% | 57.152,00 |
| 02.03.2026 | 23,69 | 23,74 | 23,25 | 23,41 | -2,17% | 54.180,00 |
| 27.02.2026 | 23,91 | 24,21 | 23,87 | 23,93 | -0,29% | 53.555,00 |
| 26.02.2026 | 24,44 | 24,49 | 23,95 | 24,00 | -1,36% | 71.302,00 |
| 25.02.2026 | 24,23 | 24,49 | 24,11 | 24,33 | 0,41% | 54.552,00 |
| 24.02.2026 | 24,10 | 24,45 | 24,10 | 24,23 | 0,92% | 82.386,00 |
| 23.02.2026 | 23,97 | 24,29 | 23,90 | 24,01 | 1,01% | 75.570,00 |
| 20.02.2026 | 23,97 | 23,97 | 23,60 | 23,77 | -0,75% | 41.859,00 |
| 19.02.2026 | 23,77 | 24,14 | 23,76 | 23,95 | 0,55% | 74.227,00 |
| 18.02.2026 | 23,69 | 23,97 | 23,63 | 23,82 | 0,55% | 74.427,00 |
| 17.02.2026 | 23,87 | 23,90 | 23,62 | 23,69 | -1,09% | 59.883,00 |
| 13.02.2026 | 24,32 | 24,32 | 23,79 | 23,95 | -1,03% | 74.539,00 |
| 12.02.2026 | 24,51 | 24,51 | 23,99 | 24,20 | -1,18% | 82.009,00 |
| 11.02.2026 | 24,07 | 24,49 | 23,98 | 24,49 | 2,08% | 59.379,00 |
| 10.02.2026 | 23,97 | 24,07 | 23,83 | 23,99 | 0,46% | 31.419,00 |
| 09.02.2026 | 24,08 | 24,08 | 23,72 | 23,88 | -0,42% | 44.490,00 |
| 06.02.2026 | 23,52 | 24,10 | 23,52 | 23,98 | 1,78% | 74.012,00 |
| 05.02.2026 | 23,19 | 23,87 | 23,19 | 23,56 | 2,21% | 87.583,00 |
| 04.02.2026 | 23,65 | 23,65 | 23,04 | 23,05 | -2,21% | 95.976,00 |
| 03.02.2026 | 23,14 | 23,66 | 22,95 | 23,57 | 4,80% | 76.700,00 |
| 02.02.2026 | 22,71 | 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 | 22,69 | 22,83 | 22,34 | 22,56 | -0,31% | 38.612,00 |
| 28.01.2026 | 22,95 | 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 | 22,99 | 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 | 22,35 | 23,15 | 22,35 | 23,00 | 3,79% | 76.578,00 |
| 21.01.2026 | 22,40 | 22,60 | 22,06 | 22,16 | -0,23% | 86.828,00 |
| 20.01.2026 | 22,22 | 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 | 22,48 | 22,51 | 22,17 | 22,23 | -1,68% | 41.497,00 |
| 14.01.2026 | 22,45 | 22,76 | 22,37 | 22,61 | 1,57% | 51.513,00 |
| 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 | 21,75 | 22,09 | 21,75 | 21,95 | 1,06% | 40.991,00 |
| 08.01.2026 | 21,62 | 21,80 | 21,42 | 21,72 | 1,78% | 30.934,00 |
| 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 | 21,64 | 21,84 | 21,50 | 21,74 | 0,60% | 40.597,00 |
| 29.12.2025 | 21,74 | 21,78 | 21,56 | 21,61 | -0,23% | 38.142,00 |
| 26.12.2025 | 21,77 | 21,77 | 21,44 | 21,66 | -0,09% | 40.469,00 |
| 24.12.2025 | 21,41 | 21,75 | 21,41 | 21,68 | 1,36% | 20.374,00 |
| 23.12.2025 | 21,43 | 21,67 | 21,30 | 21,39 | 0,33% | 45.252,00 |
| 22.12.2025 | 21,35 | 21,35 | 21,11 | 21,32 | 1,04% | 49.365,00 |
| 19.12.2025 | 21,41 | 21,57 | 21,04 | 21,10 | -2,04% | 160.357,00 |
| 18.12.2025 | 21,89 | 21,99 | 21,46 | 21,54 | -1,60% | 59.235,00 |
| 17.12.2025 | 21,80 | 22,09 | 21,72 | 21,89 | -0,27% | 56.945,00 |
| 16.12.2025 | 21,89 | 22,16 | 21,85 | 21,95 | 0,00% | 37.796,00 |
| 15.12.2025 | 21,92 | 22,13 | 21,79 | 21,95 | 0,73% | 35.306,00 |
| 12.12.2025 | 21,97 | 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 | 21,80 | 22,20 | 21,68 | 22,05 | 1,15% | 45.410,00 |
| 09.12.2025 | 21,86 | 21,98 | 21,73 | 21,80 | 0,00% | 42.083,00 |
| 08.12.2025 | 21,95 | 21,95 | 21,68 | 21,80 | -0,09% | 29.222,00 |
| 05.12.2025 | 21,83 | 22,00 | 21,72 | 21,82 | -0,05% | 38.639,00 |
| 04.12.2025 | 21,82 | 21,96 | 21,80 | 21,83 | -0,32% | 59.504,00 |
| 03.12.2025 | 21,94 | 22,12 | 21,78 | 21,90 | -0,59% | 51.490,00 |
| 02.12.2025 | 22,01 | 22,15 | 21,80 | 22,03 | 0,14% | 57.866,00 |
| 01.12.2025 | 22,08 | 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 | 22,36 | 22,59 | 22,20 | 22,43 | -0,04% | 86.310,00 |
| 24.11.2025 | 22,39 | 22,59 | 22,22 | 22,44 | -0,04% | 95.829,00 |
| 21.11.2025 | 21,90 | 22,59 | 21,90 | 22,45 | 2,18% | 84.310,00 |
| 20.11.2025 | 21,89 | 22,00 | 21,81 | 21,97 | -0,05% | 63.326,00 |
| 19.11.2025 | 21,82 | 22,04 | 21,68 | 21,98 | 0,27% | 84.539,00 |
| 18.11.2025 | 21,73 | 21,98 | 21,55 | 21,92 | 1,01% | 83.110,00 |
| 17.11.2025 | 21,14 | 21,71 | 21,00 | 21,70 | 3,98% | 117.318,00 |
| 14.11.2025 | 21,00 | 21,14 | 20,80 | 20,87 | -1,14% | 72.374,00 |
| 13.11.2025 | 20,90 | 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% | 149.609,00 |
| 10.11.2025 | 19,33 | 19,38 | 19,11 | 19,26 | 0,00% | 107.559,00 |