24,890$
0,61%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 24,93 | 25,08 | 24,74 | 24,89 | 0,61% | 16.271,00 |
| 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 |
| 03.01.2025 | 22,39 | 22,73 | 22,22 | 22,57 | 1,30% | 51.522,00 |
| 02.01.2025 | 22,22 | 22,30 | 22,10 | 22,28 | 0,59% | 28.215,00 |
| 31.12.2024 | 22,28 | 22,40 | 22,07 | 22,15 | -0,54% | 47.779,00 |
| 30.12.2024 | 21,94 | 22,28 | 21,90 | 22,27 | 0,91% | 53.107,00 |
| 27.12.2024 | 21,99 | 22,15 | 21,90 | 22,07 | 0,14% | 40.149,00 |
| 26.12.2024 | 21,80 | 22,22 | 21,80 | 22,04 | 0,46% | 56.339,00 |
| 24.12.2024 | 21,40 | 21,94 | 21,40 | 21,94 | 2,38% | 34.652,00 |
| 23.12.2024 | 21,16 | 21,48 | 21,05 | 21,43 | 0,37% | 143.761,00 |
| 20.12.2024 | 21,10 | 21,84 | 21,02 | 21,35 | 0,57% | 369.579,00 |
| 19.12.2024 | 21,01 | 21,44 | 21,01 | 21,23 | 0,81% | 80.162,00 |
| 18.12.2024 | 21,32 | 21,70 | 21,00 | 21,06 | -2,81% | 121.009,00 |
| 17.12.2024 | 21,97 | 22,14 | 21,45 | 21,67 | -1,90% | 183.107,00 |
| 16.12.2024 | 21,65 | 22,22 | 21,65 | 22,09 | 0,14% | 108.783,00 |
| 13.12.2024 | 22,10 | 22,26 | 21,76 | 22,06 | -0,18% | 67.911,00 |
| 12.12.2024 | 22,13 | 22,37 | 22,03 | 22,10 | -1,21% | 59.881,00 |
| 11.12.2024 | 22,59 | 22,68 | 22,27 | 22,37 | -2,10% | 47.485,00 |
| 10.12.2024 | 22,86 | 23,19 | 22,61 | 22,85 | -0,70% | 68.171,00 |
| 09.12.2024 | 23,11 | 23,25 | 22,88 | 23,01 | 0,35% | 41.798,00 |
| 06.12.2024 | 22,99 | 23,12 | 22,89 | 22,93 | 0,35% | 39.751,00 |
| 05.12.2024 | 22,95 | 22,95 | 22,68 | 22,85 | -0,31% | 47.637,00 |
| 04.12.2024 | 23,10 | 23,10 | 22,86 | 22,92 | -0,69% | 51.626,00 |
| 03.12.2024 | 22,75 | 23,18 | 22,53 | 23,08 | 2,44% | 88.130,00 |
| 02.12.2024 | 22,51 | 22,69 | 22,30 | 22,53 | 1,53% | 69.757,00 |
| 29.11.2024 | 22,23 | 22,32 | 22,08 | 22,19 | 0,54% | 19.496,00 |
| 27.11.2024 | 21,93 | 22,32 | 21,93 | 22,07 | 0,14% | 59.353,00 |
| 26.11.2024 | 22,05 | 22,06 | 21,81 | 22,04 | 0,32% | 46.205,00 |
| 25.11.2024 | 22,50 | 22,67 | 21,97 | 21,97 | -3,13% | 83.238,00 |
| 22.11.2024 | 22,60 | 23,00 | 22,60 | 22,68 | 0,09% | 38.492,00 |
| 21.11.2024 | 22,72 | 22,85 | 22,64 | 22,66 | 0,18% | 55.179,00 |
| 20.11.2024 | 22,53 | 22,75 | 22,48 | 22,62 | 1,12% | 77.213,00 |
| 19.11.2024 | 22,03 | 22,50 | 22,03 | 22,37 | 0,81% | 130.800,00 |
| 18.11.2024 | 22,29 | 22,57 | 22,15 | 22,19 | -0,49% | 111.642,00 |
| 15.11.2024 | 22,30 | 22,39 | 21,87 | 22,30 | 3,43% | 177.647,00 |
| 14.11.2024 | 22,02 | 22,20 | 21,52 | 21,56 | -2,18% | 142.584,00 |
| 13.11.2024 | 22,26 | 22,34 | 21,80 | 22,04 | 0,05% | 133.713,00 |
| 12.11.2024 | 22,49 | 22,49 | 21,74 | 22,03 | -3,80% | 105.058,00 |
| 11.11.2024 | 23,38 | 23,40 | 22,72 | 22,90 | -1,76% | 86.682,00 |
| 08.11.2024 | 23,60 | 23,61 | 23,22 | 23,31 | -1,23% | 42.310,00 |
| 07.11.2024 | 23,80 | 24,15 | 23,52 | 23,60 | 0,30% | 123.840,00 |
| 06.11.2024 | 23,70 | 23,90 | 23,50 | 23,53 | -1,22% | 42.143,00 |
| 05.11.2024 | 23,97 | 24,18 | 23,60 | 23,82 | 0,63% | 58.726,00 |
| 04.11.2024 | 23,86 | 23,92 | 23,52 | 23,67 | -1,87% | 46.620,00 |
| 01.11.2024 | 24,02 | 24,40 | 24,02 | 24,12 | 0,42% | 22.493,00 |
| 31.10.2024 | 24,55 | 24,60 | 23,85 | 24,02 | -2,63% | 65.528,00 |
| 30.10.2024 | 24,49 | 24,97 | 24,37 | 24,67 | 1,27% | 63.382,00 |
| 29.10.2024 | 24,34 | 24,56 | 24,06 | 24,36 | -0,85% | 74.255,00 |
| 28.10.2024 | 24,79 | 25,04 | 24,37 | 24,57 | -1,44% | 43.800,00 |
| 25.10.2024 | 25,36 | 25,36 | 24,89 | 24,93 | -0,95% | 12.632,00 |
| 24.10.2024 | 25,05 | 25,25 | 24,45 | 25,17 | -1,02% | 102.693,00 |
| 23.10.2024 | 25,64 | 25,64 | 25,24 | 25,43 | -1,59% | 21.271,00 |
| 22.10.2024 | 25,53 | 25,91 | 25,53 | 25,84 | 0,62% | 14.376,00 |
| 21.10.2024 | 26,38 | 26,38 | 25,66 | 25,68 | -2,36% | 25.345,00 |
| 18.10.2024 | 26,31 | 26,37 | 26,07 | 26,30 | 0,61% | 30.842,00 |
| 17.10.2024 | 26,14 | 26,38 | 26,00 | 26,14 | -0,46% | 38.281,00 |
| 16.10.2024 | 25,98 | 26,32 | 25,98 | 26,26 | 0,46% | 18.202,00 |
| 15.10.2024 | 26,04 | 26,30 | 26,02 | 26,14 | -0,08% | 27.524,00 |
| 14.10.2024 | 26,72 | 26,72 | 26,04 | 26,16 | -2,24% | 20.543,00 |