26,250$
-0,76%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,34 | 26,41 | 26,02 | 26,26 | -0,72% | 25.885,00 |
| 05.09.2024 | 26,20 | 26,62 | 26,20 | 26,45 | 2,08% | 20.217,00 |
| 04.09.2024 | 25,74 | 26,00 | 25,58 | 25,91 | -0,19% | 33.867,00 |
| 03.09.2024 | 26,39 | 26,39 | 25,77 | 25,96 | -3,67% | 30.497,00 |
| 30.08.2024 | 26,88 | 27,03 | 26,69 | 26,95 | -0,30% | 13.099,00 |
| 29.08.2024 | 26,85 | 27,17 | 26,82 | 27,03 | 0,30% | 16.553,00 |
| 28.08.2024 | 27,51 | 27,51 | 26,82 | 26,95 | -2,67% | 21.974,00 |
| 27.08.2024 | 27,86 | 27,87 | 27,58 | 27,69 | -1,11% | 18.078,00 |
| 26.08.2024 | 27,91 | 28,23 | 27,81 | 28,00 | -3,25% | 19.476,00 |
| 23.08.2024 | 28,77 | 29,05 | 28,65 | 28,94 | 0,91% | 37.854,00 |
| 22.08.2024 | 28,82 | 28,84 | 28,46 | 28,68 | -0,17% | 13.327,00 |
| 21.08.2024 | 28,57 | 28,89 | 28,55 | 28,73 | 0,56% | 19.290,00 |
| 20.08.2024 | 28,50 | 28,66 | 28,25 | 28,57 | 0,67% | 17.391,00 |
| 19.08.2024 | 28,35 | 28,59 | 28,31 | 28,38 | 1,14% | 12.171,00 |
| 16.08.2024 | 27,50 | 28,16 | 27,50 | 28,06 | 0,57% | 23.691,00 |
| 15.08.2024 | 28,27 | 28,27 | 27,47 | 27,90 | -0,25% | 20.382,00 |
| 14.08.2024 | 28,46 | 28,46 | 27,82 | 27,97 | -2,71% | 38.486,00 |
| 13.08.2024 | 28,17 | 28,95 | 28,09 | 28,75 | 2,72% | 39.551,00 |
| 12.08.2024 | 28,24 | 28,24 | 27,82 | 27,99 | -0,14% | 32.372,00 |
| 09.08.2024 | 27,70 | 28,23 | 27,61 | 28,03 | 1,26% | 24.825,00 |
| 08.08.2024 | 27,30 | 28,01 | 27,01 | 27,68 | 2,18% | 24.246,00 |
| 07.08.2024 | 26,88 | 27,10 | 26,77 | 27,09 | 2,03% | 19.135,00 |
| 06.08.2024 | 26,10 | 26,74 | 26,02 | 26,55 | 1,72% | 32.475,00 |
| 05.08.2024 | 25,98 | 26,23 | 25,66 | 26,10 | -0,65% | 32.585,00 |
| 02.08.2024 | 26,60 | 26,73 | 26,11 | 26,27 | -1,28% | 24.745,00 |
| 01.08.2024 | 26,52 | 26,70 | 26,39 | 26,61 | 0,45% | 13.765,00 |
| 31.07.2024 | 25,97 | 26,60 | 25,97 | 26,49 | 2,52% | 14.034,00 |
| 30.07.2024 | 25,87 | 26,00 | 25,38 | 25,84 | 0,39% | 23.361,00 |
| 29.07.2024 | 25,28 | 26,05 | 25,28 | 25,74 | -0,31% | 17.284,00 |
| 26.07.2024 | 25,59 | 26,03 | 25,51 | 25,82 | 0,86% | 16.350,00 |
| 25.07.2024 | 25,49 | 25,97 | 25,35 | 25,60 | 0,63% | 21.982,00 |
| 24.07.2024 | 25,27 | 25,58 | 25,22 | 25,44 | 0,39% | 15.599,00 |
| 23.07.2024 | 25,54 | 25,54 | 25,12 | 25,34 | 0,00% | 13.642,00 |
| 22.07.2024 | 25,45 | 25,45 | 25,09 | 25,34 | -1,05% | 9.680,00 |
| 19.07.2024 | 25,67 | 25,70 | 25,36 | 25,61 | -0,66% | 9.022,00 |
| 18.07.2024 | 26,02 | 26,14 | 25,70 | 25,78 | -0,46% | 18.495,00 |
| 17.07.2024 | 25,97 | 26,20 | 25,75 | 25,90 | -1,22% | 36.396,00 |
| 16.07.2024 | 25,69 | 26,45 | 25,69 | 26,22 | -0,46% | 45.748,00 |
| 15.07.2024 | 26,59 | 26,59 | 26,23 | 26,34 | -0,98% | 14.964,00 |
| 12.07.2024 | 26,25 | 26,61 | 26,17 | 26,60 | 2,74% | 29.313,00 |
| 11.07.2024 | 25,71 | 26,25 | 25,61 | 25,89 | 1,13% | 39.800,00 |
| 10.07.2024 | 25,23 | 25,69 | 25,20 | 25,60 | 1,71% | 16.172,00 |
| 09.07.2024 | 25,20 | 25,26 | 25,07 | 25,17 | -0,67% | 10.598,00 |
| 08.07.2024 | 25,38 | 25,46 | 24,90 | 25,34 | 2,26% | 30.586,00 |
| 05.07.2024 | 25,00 | 25,00 | 24,61 | 24,78 | -0,68% | 42.970,00 |
| 03.07.2024 | 24,81 | 24,95 | 24,29 | 24,95 | 1,05% | 8.404,00 |
| 02.07.2024 | 24,55 | 24,69 | 24,32 | 24,69 | -0,04% | 18.847,00 |
| 01.07.2024 | 24,72 | 24,72 | 24,49 | 24,70 | 0,57% | 24.875,00 |
| 28.06.2024 | 24,45 | 24,74 | 24,45 | 24,56 | 1,40% | 23.321,00 |
| 27.06.2024 | 23,87 | 24,23 | 23,87 | 24,22 | 2,54% | 26.881,00 |
| 26.06.2024 | 23,61 | 23,77 | 23,46 | 23,62 | 0,77% | 29.645,00 |
| 25.06.2024 | 23,28 | 23,48 | 23,17 | 23,44 | 1,25% | 30.347,00 |
| 24.06.2024 | 23,41 | 23,44 | 23,02 | 23,15 | -1,07% | 34.924,00 |
| 21.06.2024 | 23,70 | 23,70 | 23,21 | 23,40 | -3,23% | 183.360,00 |
| 20.06.2024 | 23,89 | 24,20 | 23,85 | 24,18 | 1,51% | 20.062,00 |
| 18.06.2024 | 23,88 | 23,96 | 23,51 | 23,82 | -0,87% | 30.048,00 |
| 17.06.2024 | 24,04 | 24,16 | 23,93 | 24,03 | -0,33% | 27.183,00 |
| 14.06.2024 | 24,23 | 24,31 | 23,94 | 24,11 | -0,86% | 27.062,00 |
| 13.06.2024 | 24,37 | 24,41 | 24,09 | 24,32 | 0,12% | 14.435,00 |
| 12.06.2024 | 24,38 | 24,42 | 24,14 | 24,29 | -0,12% | 14.944,00 |
| 11.06.2024 | 24,53 | 24,53 | 24,16 | 24,32 | -2,01% | 25.532,00 |
| 10.06.2024 | 25,34 | 25,34 | 24,65 | 24,82 | -1,35% | 16.241,00 |
| 07.06.2024 | 24,95 | 25,18 | 24,75 | 25,16 | 2,15% | 26.120,00 |
| 06.06.2024 | 24,99 | 24,99 | 24,44 | 24,63 | -1,04% | 16.417,00 |
| 05.06.2024 | 24,47 | 24,93 | 24,35 | 24,89 | 1,47% | 27.350,00 |
| 04.06.2024 | 24,70 | 24,73 | 24,15 | 24,53 | -0,49% | 33.470,00 |
| 03.06.2024 | 25,14 | 25,42 | 24,43 | 24,65 | -2,38% | 44.128,00 |
| 31.05.2024 | 23,98 | 25,25 | 23,98 | 25,25 | 5,16% | 49.731,00 |
| 30.05.2024 | 23,87 | 24,03 | 23,44 | 24,01 | 0,33% | 37.903,00 |
| 29.05.2024 | 23,78 | 23,94 | 23,59 | 23,93 | 0,25% | 18.417,00 |
| 28.05.2024 | 23,98 | 24,12 | 23,80 | 23,87 | -1,16% | 28.028,00 |
| 24.05.2024 | 24,25 | 24,28 | 23,97 | 24,15 | 0,50% | 25.416,00 |
| 23.05.2024 | 23,98 | 24,22 | 23,90 | 24,03 | -0,21% | 25.934,00 |
| 22.05.2024 | 24,28 | 24,28 | 23,95 | 24,08 | -1,27% | 21.389,00 |
| 21.05.2024 | 25,06 | 25,06 | 24,19 | 24,39 | -3,02% | 31.385,00 |
| 20.05.2024 | 25,73 | 25,73 | 25,13 | 25,15 | -1,87% | 19.326,00 |
| 17.05.2024 | 25,81 | 25,81 | 25,21 | 25,63 | -1,39% | 34.202,00 |
| 16.05.2024 | 25,95 | 26,00 | 25,72 | 25,99 | 0,74% | 21.020,00 |
| 15.05.2024 | 25,58 | 25,86 | 25,24 | 25,80 | 1,61% | 23.114,00 |
| 14.05.2024 | 25,40 | 25,49 | 25,24 | 25,39 | 0,08% | 27.774,00 |
| 13.05.2024 | 25,02 | 25,50 | 25,02 | 25,37 | 2,13% | 41.871,00 |
| 10.05.2024 | 24,50 | 25,01 | 24,50 | 24,84 | 1,97% | 43.456,00 |
| 09.05.2024 | 24,18 | 24,47 | 23,70 | 24,36 | 1,08% | 41.618,00 |
| 08.05.2024 | 24,05 | 24,10 | 23,93 | 24,10 | 0,58% | 17.470,00 |
| 07.05.2024 | 24,08 | 24,09 | 23,68 | 23,96 | 0,08% | 33.966,00 |
| 06.05.2024 | 24,07 | 24,07 | 23,64 | 23,94 | 0,25% | 40.952,00 |
| 03.05.2024 | 23,90 | 23,90 | 23,44 | 23,88 | 1,32% | 35.879,00 |
| 02.05.2024 | 23,41 | 23,94 | 23,30 | 23,57 | -0,46% | 38.440,00 |
| 01.05.2024 | 23,61 | 23,95 | 23,61 | 23,68 | -0,29% | 18.330,00 |
| 30.04.2024 | 23,89 | 23,89 | 23,40 | 23,75 | -1,33% | 48.368,00 |
| 29.04.2024 | 23,93 | 24,16 | 23,90 | 24,07 | 1,18% | 34.022,00 |
| 26.04.2024 | 23,43 | 23,82 | 23,43 | 23,79 | 2,10% | 30.635,00 |
| 25.04.2024 | 23,12 | 23,61 | 23,12 | 23,30 | -0,09% | 29.224,00 |
| 24.04.2024 | 23,63 | 23,65 | 23,24 | 23,32 | -1,64% | 37.423,00 |
| 23.04.2024 | 23,21 | 23,76 | 23,21 | 23,71 | 3,13% | 39.521,00 |
| 22.04.2024 | 23,20 | 23,20 | 22,76 | 22,99 | -0,73% | 42.868,00 |
| 19.04.2024 | 22,85 | 23,26 | 22,66 | 23,16 | 1,80% | 48.593,00 |
| 18.04.2024 | 22,83 | 22,87 | 22,56 | 22,75 | -0,61% | 26.337,00 |
| 17.04.2024 | 23,13 | 23,20 | 22,88 | 22,89 | -0,22% | 43.043,00 |
| 16.04.2024 | 22,95 | 23,50 | 22,81 | 22,94 | -4,18% | 80.740,00 |