22,761$
0,53%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 22,80 | 23,10 | 22,79 | 23,05 | 0,48% | 33.087,00 |
| 12.08.2025 | 23,05 | 23,16 | 22,82 | 22,94 | 0,09% | 66.572,00 |
| 11.08.2025 | 23,09 | 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 | 23,14 | 23,23 | 22,80 | 23,20 | 1,75% | 57.317,00 |
| 06.08.2025 | 23,02 | 23,24 | 22,74 | 22,80 | -1,85% | 60.959,00 |
| 05.08.2025 | 23,36 | 23,46 | 23,10 | 23,23 | -0,56% | 57.976,00 |
| 04.08.2025 | 23,01 | 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 | 23,13 | 23,29 | 23,01 | 23,08 | -0,56% | 100.343,00 |
| 30.07.2025 | 22,95 | 23,43 | 22,95 | 23,21 | 0,96% | 100.618,00 |
| 29.07.2025 | 22,89 | 23,01 | 22,67 | 22,99 | 0,13% | 41.260,00 |
| 28.07.2025 | 23,00 | 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 | 23,12 | 23,25 | 22,78 | 23,08 | -0,35% | 37.843,00 |
| 23.07.2025 | 22,74 | 23,19 | 22,67 | 23,16 | 1,40% | 46.537,00 |
| 22.07.2025 | 22,56 | 22,89 | 22,53 | 22,84 | 1,65% | 51.271,00 |
| 21.07.2025 | 22,00 | 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 | 21,92 | 22,10 | 21,91 | 22,09 | 0,87% | 50.045,00 |
| 16.07.2025 | 21,58 | 21,90 | 21,58 | 21,90 | 1,20% | 78.041,00 |
| 15.07.2025 | 21,57 | 21,76 | 21,52 | 21,64 | 0,60% | 61.753,00 |
| 14.07.2025 | 21,72 | 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 | 22,21 | 22,21 | 21,72 | 21,82 | -0,86% | 73.580,00 |
| 09.07.2025 | 22,40 | 22,40 | 21,85 | 22,01 | -0,50% | 65.126,00 |
| 08.07.2025 | 22,02 | 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 | 22,20 | 22,68 | 22,12 | 22,56 | 2,22% | 97.361,00 |
| 01.07.2025 | 21,79 | 22,20 | 21,69 | 22,07 | 1,42% | 105.663,00 |
| 30.06.2025 | 21,40 | 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 | 21,35 | 21,41 | 21,02 | 21,09 | -1,13% | 67.288,00 |
| 24.06.2025 | 21,49 | 21,66 | 21,26 | 21,33 | 0,19% | 76.627,00 |
| 23.06.2025 | 21,60 | 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 |
| 18.06.2025 | 21,79 | 21,89 | 21,61 | 21,67 | -1,05% | 95.810,00 |
| 17.06.2025 | 21,80 | 22,09 | 21,68 | 21,90 | 0,74% | 69.065,00 |
| 16.06.2025 | 21,75 | 21,99 | 21,69 | 21,74 | 1,21% | 60.196,00 |
| 13.06.2025 | 21,78 | 21,78 | 21,48 | 21,48 | -1,87% | 73.507,00 |
| 12.06.2025 | 22,20 | 22,26 | 21,80 | 21,89 | -1,26% | 43.304,00 |
| 11.06.2025 | 22,42 | 22,42 | 22,07 | 22,17 | -0,72% | 59.961,00 |
| 10.06.2025 | 22,29 | 22,40 | 22,22 | 22,33 | -0,40% | 41.606,00 |
| 09.06.2025 | 22,59 | 22,59 | 22,23 | 22,42 | -1,92% | 70.960,00 |
| 06.06.2025 | 22,98 | 23,03 | 22,83 | 22,86 | 0,04% | 43.350,00 |
| 05.06.2025 | 22,40 | 23,03 | 22,37 | 22,85 | 2,24% | 72.442,00 |
| 04.06.2025 | 22,41 | 22,50 | 22,14 | 22,35 | -0,31% | 47.916,00 |
| 03.06.2025 | 22,55 | 22,58 | 22,08 | 22,42 | -0,04% | 42.733,00 |
| 02.06.2025 | 22,24 | 22,70 | 22,24 | 22,43 | 0,04% | 72.827,00 |
| 30.05.2025 | 22,48 | 22,57 | 22,03 | 22,42 | -2,31% | 102.304,00 |
| 29.05.2025 | 22,90 | 23,00 | 22,70 | 22,95 | 0,53% | 43.739,00 |
| 28.05.2025 | 22,87 | 23,07 | 22,64 | 22,83 | -0,48% | 32.329,00 |
| 27.05.2025 | 23,04 | 23,18 | 22,63 | 22,94 | 2,05% | 63.537,00 |
| 23.05.2025 | 22,19 | 22,64 | 22,00 | 22,48 | 0,49% | 46.089,00 |
| 22.05.2025 | 22,29 | 22,49 | 21,97 | 22,37 | -1,11% | 82.367,00 |
| 21.05.2025 | 23,14 | 23,14 | 22,48 | 22,62 | -2,25% | 66.608,00 |
| 20.05.2025 | 23,32 | 23,35 | 23,02 | 23,14 | -0,98% | 58.802,00 |
| 19.05.2025 | 23,13 | 23,46 | 22,94 | 23,37 | 0,56% | 57.673,00 |
| 16.05.2025 | 23,11 | 23,51 | 23,01 | 23,24 | -1,15% | 67.687,00 |
| 15.05.2025 | 23,45 | 23,80 | 23,27 | 23,51 | 0,90% | 59.388,00 |
| 14.05.2025 | 23,30 | 23,57 | 22,90 | 23,30 | -0,13% | 65.749,00 |
| 13.05.2025 | 23,65 | 23,75 | 23,11 | 23,33 | -2,22% | 84.608,00 |
| 12.05.2025 | 23,74 | 24,09 | 23,74 | 23,86 | 0,55% | 34.701,00 |
| 09.05.2025 | 23,60 | 23,83 | 23,53 | 23,73 | 0,81% | 51.087,00 |
| 08.05.2025 | 23,55 | 23,71 | 23,26 | 23,54 | -0,42% | 59.878,00 |
| 07.05.2025 | 23,55 | 23,84 | 23,42 | 23,64 | -0,59% | 61.176,00 |
| 06.05.2025 | 23,43 | 23,82 | 23,29 | 23,78 | 1,49% | 48.341,00 |
| 05.05.2025 | 23,71 | 23,72 | 23,11 | 23,43 | -0,76% | 28.462,00 |
| 02.05.2025 | 23,53 | 23,77 | 23,45 | 23,61 | 0,98% | 37.737,00 |
| 01.05.2025 | 23,50 | 23,58 | 23,13 | 23,38 | -0,38% | 36.733,00 |
| 30.04.2025 | 22,86 | 23,64 | 22,86 | 23,47 | 1,21% | 39.551,00 |
| 29.04.2025 | 23,12 | 23,50 | 23,06 | 23,19 | -0,77% | 61.697,00 |
| 28.04.2025 | 23,02 | 23,59 | 22,99 | 23,37 | 0,09% | 87.666,00 |
| 25.04.2025 | 23,39 | 23,40 | 23,07 | 23,35 | -0,26% | 62.121,00 |
| 24.04.2025 | 23,09 | 23,51 | 23,09 | 23,41 | 1,78% | 65.195,00 |
| 23.04.2025 | 23,28 | 23,58 | 22,78 | 23,00 | -0,43% | 49.202,00 |
| 22.04.2025 | 22,66 | 23,13 | 22,66 | 23,10 | 1,01% | 68.385,00 |
| 21.04.2025 | 22,81 | 23,25 | 22,51 | 22,87 | -0,74% | 63.848,00 |
| 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 |