17,561$
0,06%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 17,56 | 17,85 | 17,42 | 17,56 | 0,06% | 520.126,00 |
| 01.10.2026 | 17,51 | 17,66 | 17,13 | 17,55 | -1,35% | 350.157,00 |
| 30.09.2026 | 17,02 | 17,97 | 16,75 | 17,79 | 4,96% | 630.792,00 |
| 29.09.2026 | 17,01 | 17,05 | 16,71 | 16,95 | -0,94% | 250.429,00 |
| 28.09.2026 | 17,20 | 17,22 | 16,95 | 17,11 | -0,52% | 152.589,00 |
| 25.09.2026 | 17,31 | 17,93 | 17,01 | 17,20 | -1,43% | 271.169,00 |
| 24.09.2026 | 17,56 | 17,56 | 17,35 | 17,45 | -0,06% | 173.776,00 |
| 23.09.2026 | 17,67 | 17,75 | 17,34 | 17,46 | -1,47% | 132.573,00 |
| 22.09.2026 | 17,75 | 17,81 | 17,56 | 17,72 | 0,91% | 176.948,00 |
| 21.09.2026 | 17,84 | 17,84 | 17,53 | 17,56 | -0,79% | 136.325,00 |
| 18.09.2026 | 18,03 | 18,03 | 17,66 | 17,70 | -1,34% | 153.928,00 |
| 17.09.2026 | 18,08 | 18,08 | 17,86 | 17,94 | -0,17% | 126.180,00 |
| 16.09.2026 | 18,40 | 18,43 | 17,83 | 17,97 | -2,76% | 139.240,00 |
| 15.09.2026 | 18,45 | 18,53 | 18,26 | 18,48 | 0,54% | 87.121,00 |
| 14.09.2026 | 18,41 | 18,44 | 18,18 | 18,38 | -0,59% | 153.230,00 |
| 11.09.2026 | 18,25 | 18,53 | 18,13 | 18,49 | 2,21% | 114.899,00 |
| 10.09.2026 | 18,00 | 18,18 | 17,87 | 18,09 | 0,56% | 135.054,00 |
| 09.09.2026 | 18,11 | 18,19 | 17,92 | 17,99 | -0,11% | 155.334,00 |
| 08.09.2026 | 18,14 | 18,20 | 17,98 | 18,01 | -1,04% | 94.322,00 |
| 04.09.2026 | 18,27 | 18,27 | 18,11 | 18,20 | -1,09% | 85.138,00 |
| 03.09.2026 | 18,22 | 18,44 | 18,20 | 18,40 | 1,83% | 162.370,00 |
| 02.09.2026 | 18,24 | 18,24 | 18,04 | 18,07 | -0,33% | 119.093,00 |
| 01.09.2026 | 17,95 | 18,21 | 17,82 | 18,13 | 1,51% | 214.856,00 |
| 31.08.2026 | 18,06 | 18,07 | 17,75 | 17,86 | -1,60% | 159.783,00 |
| 28.08.2026 | 17,98 | 18,52 | 17,90 | 18,15 | 1,51% | 149.756,00 |
| 27.08.2026 | 18,43 | 18,51 | 17,80 | 17,88 | -7,69% | 124.640,00 |
| 26.08.2026 | 19,60 | 19,64 | 19,33 | 19,37 | -0,87% | 102.810,00 |
| 25.08.2026 | 19,50 | 19,55 | 19,20 | 19,54 | 0,67% | 84.920,00 |
| 24.08.2026 | 19,43 | 19,46 | 19,27 | 19,41 | 0,15% | 107.510,00 |
| 21.08.2026 | 19,40 | 19,41 | 19,06 | 19,38 | 0,73% | 89.414,00 |
| 20.08.2026 | 19,23 | 19,35 | 19,08 | 19,24 | 1,10% | 148.021,00 |
| 19.08.2026 | 19,03 | 19,33 | 19,00 | 19,03 | 0,85% | 163.517,00 |
| 18.08.2026 | 19,09 | 19,09 | 18,77 | 18,87 | -0,84% | 143.093,00 |
| 17.08.2026 | 19,12 | 19,18 | 18,92 | 19,03 | -1,45% | 138.204,00 |
| 14.08.2026 | 19,32 | 19,46 | 19,16 | 19,31 | -0,77% | 82.208,00 |
| 13.08.2026 | 19,73 | 19,76 | 19,31 | 19,46 | -0,76% | 100.721,00 |
| 12.08.2026 | 19,60 | 19,68 | 19,41 | 19,61 | 0,26% | 153.299,00 |
| 11.08.2026 | 19,68 | 19,68 | 19,38 | 19,56 | -0,61% | 74.050,00 |
| 10.08.2026 | 19,87 | 19,90 | 19,55 | 19,68 | -1,75% | 115.781,00 |
| 07.08.2026 | 20,07 | 20,10 | 19,82 | 20,03 | 0,15% | 97.883,00 |
| 06.08.2026 | 19,83 | 20,05 | 19,74 | 20,00 | 1,88% | 107.272,00 |
| 05.08.2026 | 19,87 | 19,87 | 19,46 | 19,63 | -0,36% | 97.801,00 |
| 04.08.2026 | 19,72 | 19,80 | 19,59 | 19,70 | -0,40% | 64.441,00 |
| 03.08.2026 | 19,83 | 19,88 | 19,60 | 19,78 | 0,46% | 138.482,00 |
| 31.07.2026 | 19,61 | 19,81 | 19,36 | 19,69 | -0,15% | 109.234,00 |
| 30.07.2026 | 19,91 | 19,99 | 19,54 | 19,72 | -1,20% | 120.474,00 |
| 29.07.2026 | 20,04 | 20,08 | 19,91 | 19,96 | -0,25% | 90.704,00 |
| 28.07.2026 | 19,79 | 20,11 | 19,73 | 20,01 | 1,42% | 113.762,00 |
| 27.07.2026 | 19,76 | 19,97 | 19,66 | 19,73 | 0,20% | 188.416,00 |
| 24.07.2026 | 19,36 | 19,91 | 19,29 | 19,69 | 1,97% | 154.662,00 |
| 23.07.2026 | 19,56 | 19,63 | 19,30 | 19,31 | -1,98% | 111.725,00 |
| 22.07.2026 | 19,82 | 19,99 | 19,66 | 19,70 | -0,05% | 114.512,00 |
| 21.07.2026 | 20,00 | 20,01 | 19,62 | 19,71 | -1,50% | 112.214,00 |
| 20.07.2026 | 19,85 | 20,16 | 19,70 | 20,01 | 1,52% | 154.549,00 |
| 17.07.2026 | 19,75 | 19,89 | 19,62 | 19,71 | 1,08% | 181.043,00 |
| 16.07.2026 | 19,14 | 19,63 | 19,14 | 19,50 | 2,31% | 111.299,00 |
| 15.07.2026 | 19,22 | 19,30 | 18,99 | 19,06 | -0,94% | 147.787,00 |
| 14.07.2026 | 18,70 | 19,36 | 18,70 | 19,24 | 3,05% | 320.435,00 |
| 13.07.2026 | 18,63 | 18,86 | 18,45 | 18,67 | 0,81% | 155.964,00 |
| 10.07.2026 | 18,12 | 18,65 | 18,08 | 18,52 | 3,00% | 153.768,00 |
| 09.07.2026 | 17,98 | 18,05 | 17,76 | 17,98 | -0,11% | 168.295,00 |
| 08.07.2026 | 18,16 | 18,29 | 17,98 | 18,00 | -1,04% | 160.345,00 |
| 07.07.2026 | 18,25 | 18,47 | 18,09 | 18,19 | 0,39% | 572.092,00 |
| 06.07.2026 | 18,09 | 18,27 | 17,95 | 18,12 | 0,95% | 507.339,00 |
| 02.07.2026 | 17,91 | 18,26 | 17,86 | 17,95 | 1,13% | 173.560,00 |
| 01.07.2026 | 17,41 | 17,87 | 17,41 | 17,75 | 1,31% | 211.376,00 |
| 30.06.2026 | 18,15 | 18,39 | 17,42 | 17,52 | -4,16% | 217.673,00 |
| 29.06.2026 | 18,20 | 18,33 | 18,08 | 18,28 | 1,16% | 212.583,00 |
| 26.06.2026 | 17,98 | 18,15 | 17,85 | 18,07 | 0,72% | 191.836,00 |
| 25.06.2026 | 17,95 | 18,05 | 17,89 | 17,94 | 0,06% | 159.238,00 |
| 24.06.2026 | 17,91 | 18,14 | 17,76 | 17,93 | 0,96% | 239.188,00 |
| 23.06.2026 | 17,60 | 18,01 | 17,60 | 17,76 | 0,28% | 254.780,00 |
| 22.06.2026 | 17,77 | 17,88 | 17,58 | 17,71 | 1,86% | 241.651,00 |
| 19.06.2026 | 17,48 | 17,48 | 17,39 | 17,39 | -0,42% | - |
| 18.06.2026 | 17,59 | 17,74 | 17,25 | 17,46 | 0,17% | 285.374,00 |
| 17.06.2026 | 18,10 | 18,10 | 17,32 | 17,43 | -3,97% | 220.454,00 |
| 16.06.2026 | 17,96 | 18,23 | 17,95 | 18,15 | 1,51% | 245.182,00 |
| 15.06.2026 | 18,22 | 18,45 | 17,78 | 17,88 | 1,94% | 399.831,00 |
| 12.06.2026 | 17,50 | 17,62 | 17,26 | 17,54 | 0,80% | 385.713,00 |
| 11.06.2026 | 17,35 | 17,50 | 17,05 | 17,40 | 0,40% | 423.917,00 |
| 10.06.2026 | 17,69 | 17,75 | 17,23 | 17,33 | -2,70% | 291.616,00 |
| 09.06.2026 | 17,95 | 18,12 | 17,70 | 17,81 | 0,91% | 266.276,00 |
| 08.06.2026 | 18,18 | 18,22 | 17,51 | 17,65 | -2,59% | 255.912,00 |
| 05.06.2026 | 18,31 | 18,54 | 18,12 | 18,12 | -0,82% | 138.472,00 |
| 04.06.2026 | 18,26 | 18,52 | 18,13 | 18,27 | 0,72% | 165.381,00 |
| 03.06.2026 | 18,15 | 18,25 | 17,93 | 18,14 | -0,27% | 169.468,00 |
| 02.06.2026 | 18,20 | 18,47 | 18,12 | 18,19 | 0,00% | 191.415,00 |
| 01.06.2026 | 18,10 | 18,25 | 17,96 | 18,19 | 0,00% | 190.541,00 |
| 29.05.2026 | 18,48 | 18,69 | 18,10 | 18,19 | -1,41% | 136.928,00 |
| 28.05.2026 | 18,52 | 18,66 | 18,30 | 18,45 | -0,43% | 177.097,00 |
| 27.05.2026 | 18,68 | 18,93 | 18,40 | 18,53 | -0,91% | 164.794,00 |
| 26.05.2026 | 18,95 | 19,11 | 18,67 | 18,70 | -0,95% | 133.291,00 |
| 22.05.2026 | 18,92 | 19,11 | 18,80 | 18,88 | 0,27% | 111.603,00 |
| 21.05.2026 | 19,04 | 19,21 | 18,63 | 18,83 | -1,93% | 95.533,00 |
| 20.05.2026 | 19,45 | 19,58 | 19,07 | 19,20 | -1,64% | 107.451,00 |
| 19.05.2026 | 19,55 | 19,78 | 19,50 | 19,52 | -0,56% | 87.483,00 |
| 18.05.2026 | 19,27 | 19,78 | 19,27 | 19,63 | 1,92% | 128.320,00 |
| 15.05.2026 | 19,26 | 19,72 | 19,25 | 19,26 | -0,52% | 96.681,00 |
| 14.05.2026 | 19,59 | 19,76 | 19,30 | 19,36 | -1,93% | 126.062,00 |
| 13.05.2026 | 19,75 | 19,99 | 19,68 | 19,74 | -0,40% | 122.553,00 |