18,800$
0,53%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,80 | 19,03 | 18,69 | 18,81 | 0,59% | 168.378,00 |
| 30.09.2025 | 18,79 | 18,85 | 18,61 | 18,70 | -0,27% | 107.752,00 |
| 29.09.2025 | 19,06 | 19,06 | 18,75 | 18,75 | -1,52% | 112.159,00 |
| 26.09.2025 | 18,88 | 19,26 | 18,88 | 19,04 | 0,95% | 134.509,00 |
| 25.09.2025 | 19,17 | 19,23 | 18,86 | 18,86 | -2,03% | 148.766,00 |
| 24.09.2025 | 19,73 | 19,77 | 19,25 | 19,25 | -2,28% | 118.246,00 |
| 23.09.2025 | 19,50 | 19,72 | 19,46 | 19,70 | 1,49% | 89.696,00 |
| 22.09.2025 | 19,64 | 19,67 | 19,33 | 19,41 | -0,51% | 118.645,00 |
| 19.09.2025 | 19,53 | 19,69 | 19,50 | 19,51 | -0,10% | 324.797,00 |
| 18.09.2025 | 19,86 | 19,93 | 19,52 | 19,53 | -1,46% | 131.409,00 |
| 17.09.2025 | 19,74 | 19,96 | 19,62 | 19,82 | 0,81% | 102.473,00 |
| 16.09.2025 | 19,62 | 19,75 | 19,57 | 19,66 | 0,77% | 126.164,00 |
| 15.09.2025 | 19,67 | 19,79 | 19,46 | 19,51 | 0,00% | 134.550,00 |
| 12.09.2025 | 19,63 | 19,63 | 19,44 | 19,51 | -0,56% | 135.513,00 |
| 11.09.2025 | 19,45 | 19,71 | 19,45 | 19,62 | 1,29% | 117.732,00 |
| 10.09.2025 | 19,45 | 19,66 | 19,36 | 19,37 | -0,51% | 144.852,00 |
| 09.09.2025 | 19,46 | 19,71 | 19,45 | 19,47 | 0,46% | 178.735,00 |
| 08.09.2025 | 19,43 | 19,53 | 19,35 | 19,38 | -0,56% | 157.757,00 |
| 05.09.2025 | 19,68 | 19,77 | 19,48 | 19,49 | -0,81% | 129.291,00 |
| 04.09.2025 | 19,55 | 19,78 | 19,55 | 19,65 | 1,87% | 159.661,00 |
| 03.09.2025 | 19,66 | 19,73 | 19,22 | 19,29 | -1,33% | 164.298,00 |
| 02.09.2025 | 20,34 | 20,39 | 19,53 | 19,55 | -4,54% | 253.957,00 |
| 29.08.2025 | 20,66 | 20,66 | 20,33 | 20,48 | -1,21% | 103.353,00 |
| 28.08.2025 | 20,94 | 20,97 | 20,40 | 20,73 | 2,47% | 225.433,00 |
| 27.08.2025 | 21,41 | 21,50 | 20,22 | 20,23 | -10,13% | 238.492,00 |
| 26.08.2025 | 22,95 | 23,28 | 22,29 | 22,51 | -2,30% | 208.266,00 |
| 25.08.2025 | 23,20 | 23,30 | 22,90 | 23,04 | -0,04% | 106.191,00 |
| 22.08.2025 | 22,77 | 23,07 | 22,65 | 23,05 | 1,81% | 64.348,00 |
| 21.08.2025 | 22,63 | 22,65 | 22,50 | 22,64 | 0,31% | 23.773,00 |
| 20.08.2025 | 22,41 | 22,65 | 22,41 | 22,57 | 0,18% | 43.176,00 |
| 19.08.2025 | 22,65 | 22,78 | 22,50 | 22,53 | -1,23% | 76.813,00 |
| 18.08.2025 | 22,83 | 22,92 | 22,68 | 22,81 | -0,04% | 55.106,00 |
| 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% | 52.842,00 |
| 13.08.2025 | 22,80 | 23,10 | 22,79 | 23,05 | 0,48% | 33.067,00 |
| 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% | 58.701,00 |
| 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% | 57.285,00 |
| 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% | 69.581,00 |
| 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% | 100.342,00 |
| 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% | 51.266,00 |
| 21.07.2025 | 22,00 | 22,55 | 22,00 | 22,47 | 2,09% | 52.494,00 |
| 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% | 50.039,00 |
| 16.07.2025 | 21,58 | 21,90 | 21,58 | 21,90 | 1,20% | 78.036,00 |
| 15.07.2025 | 21,57 | 21,76 | 21,52 | 21,64 | 0,60% | 61.742,00 |
| 14.07.2025 | 21,72 | 21,73 | 21,51 | 21,51 | -0,69% | 55.898,00 |
| 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% | 105.647,00 |
| 30.06.2025 | 21,40 | 21,76 | 21,30 | 21,76 | 1,82% | 54.337,00 |
| 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% | 67.258,00 |
| 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% | 100.732,00 |
| 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% | 68.962,00 |
| 16.06.2025 | 21,75 | 21,99 | 21,69 | 21,74 | 1,21% | 60.096,00 |
| 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% | 43.259,00 |
| 11.06.2025 | 22,42 | 22,42 | 22,07 | 22,17 | -0,72% | 58.938,00 |
| 10.06.2025 | 22,29 | 22,40 | 22,22 | 22,33 | -0,40% | 41.604,00 |
| 09.06.2025 | 22,59 | 22,59 | 22,23 | 22,42 | -1,92% | 70.758,00 |
| 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% | 72.439,00 |
| 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% | 72.675,00 |
| 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% | 63.527,00 |
| 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 |