22,395$
-2,42%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 63.527,00 |
| 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% | 65.547,00 |
| 13.05.2025 | 23,65 | 23,75 | 23,11 | 23,33 | -2,22% | 84.578,00 |
| 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% | 59.875,00 |
| 07.05.2025 | 23,55 | 23,84 | 23,42 | 23,64 | -0,59% | 61.174,00 |
| 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% | 28.340,00 |
| 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% | 36.732,00 |
| 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% | 61.695,00 |
| 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% | 65.109,00 |
| 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% | 146.983,00 |
| 08.04.2025 | 21,26 | 21,60 | 20,93 | 21,11 | 1,78% | 183.203,00 |
| 07.04.2025 | 20,77 | 21,30 | 20,29 | 20,74 | -2,49% | 115.834,00 |
| 04.04.2025 | 21,91 | 22,37 | 21,13 | 21,27 | -3,84% | 112.123,00 |
| 03.04.2025 | 21,87 | 22,52 | 21,65 | 22,12 | 0,68% | 84.482,00 |
| 02.04.2025 | 22,11 | 22,38 | 21,64 | 21,97 | -2,18% | 67.804,00 |
| 01.04.2025 | 21,72 | 23,15 | 21,52 | 22,46 | 2,70% | 273.694,00 |
| 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% | 64.307,00 |
| 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% | 57.155,00 |
| 24.03.2025 | 22,66 | 22,95 | 22,02 | 22,19 | -2,76% | 129.208,00 |
| 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 | 23,94 | 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 | 24,86 | 25,12 | 24,69 | 25,01 | 0,48% | 98.671,00 |
| 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 | 23,05 | 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 | 23,43 | 23,56 | 23,23 | 23,35 | -1,06% | 43.338,00 |
| 26.02.2025 | 23,79 | 23,98 | 23,34 | 23,60 | -0,30% | 46.451,00 |
| 25.02.2025 | 23,93 | 23,98 | 23,61 | 23,67 | -1,09% | 42.396,00 |
| 24.02.2025 | 23,75 | 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% | 42.981,00 |
| 19.02.2025 | 23,59 | 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 | 22,86 | 23,30 | 22,73 | 23,13 | 0,78% | 58.468,00 |
| 12.02.2025 | 22,79 | 23,08 | 22,76 | 22,95 | 0,83% | 60.207,00 |
| 11.02.2025 | 23,05 | 23,05 | 22,52 | 22,76 | -1,00% | 60.011,00 |
| 10.02.2025 | 23,06 | 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 | 23,27 | 23,40 | 23,00 | 23,31 | 1,00% | 66.411,00 |
| 05.02.2025 | 23,09 | 23,35 | 22,71 | 23,08 | 0,44% | 153.026,00 |
| 04.02.2025 | 22,79 | 23,08 | 22,56 | 22,98 | 1,73% | 69.855,00 |
| 03.02.2025 | 22,57 | 22,75 | 22,50 | 22,59 | -0,44% | 48.820,00 |
| 31.01.2025 | 23,03 | 23,05 | 22,59 | 22,69 | -0,61% | 36.516,00 |
| 30.01.2025 | 22,68 | 22,95 | 22,62 | 22,83 | 1,24% | 40.699,00 |
| 29.01.2025 | 22,71 | 22,84 | 22,37 | 22,55 | -0,75% | 47.614,00 |
| 28.01.2025 | 22,57 | 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 | 22,31 | 22,74 | 22,21 | 22,62 | 0,49% | 64.588,00 |
| 22.01.2025 | 22,58 | 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 | 22,59 | 23,05 | 22,45 | 22,90 | 1,19% | 55.371,00 |
| 15.01.2025 | 22,61 | 22,78 | 22,31 | 22,63 | 0,85% | 95.865,00 |
| 14.01.2025 | 22,52 | 22,71 | 22,25 | 22,44 | -0,49% | 70.666,00 |
| 13.01.2025 | 21,73 | 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 | 22,53 | 23,07 | 22,53 | 22,82 | 1,20% | 58.591,00 |
| 06.01.2025 | 22,72 | 22,72 | 22,42 | 22,55 | -0,09% | 41.313,00 |