0,264$
3,94%
Echtzeit-Aktienkurs Plus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Plus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,42 | 0,43 | 0,41 | 0,43 | 2,95% | 4.272.290,00 |
| 15.09.2025 | 0,46 | 0,46 | 0,40 | 0,41 | -7,69% | 7.725.415,00 |
| 12.09.2025 | 0,47 | 0,47 | 0,44 | 0,45 | -4,81% | 5.060.847,00 |
| 11.09.2025 | 0,45 | 0,48 | 0,45 | 0,47 | 1,69% | 3.934.541,00 |
| 10.09.2025 | 0,49 | 0,52 | 0,45 | 0,46 | -6,32% | 8.931.201,00 |
| 09.09.2025 | 0,48 | 0,49 | 0,45 | 0,49 | 3,24% | 4.374.441,00 |
| 08.09.2025 | 0,51 | 0,56 | 0,48 | 0,48 | -2,77% | 12.190.235,00 |
| 05.09.2025 | 0,46 | 0,50 | 0,45 | 0,49 | -61,31% | 5.491.174,00 |
| 13.12.2024 | 1,31 | 1,33 | 1,22 | 1,27 | -4,51% | 26.107,00 |
| 12.12.2024 | 1,36 | 1,37 | 1,26 | 1,33 | -1,48% | 90.852,00 |
| 11.12.2024 | 1,36 | 1,36 | 1,30 | 1,35 | 3,45% | 36.067,00 |
| 10.12.2024 | 1,34 | 1,36 | 1,30 | 1,31 | -3,33% | 44.453,00 |
| 09.12.2024 | 1,38 | 1,41 | 1,33 | 1,35 | -2,88% | 26.693,00 |
| 06.12.2024 | 1,38 | 1,45 | 1,32 | 1,39 | 3,73% | 79.460,00 |
| 05.12.2024 | 1,36 | 1,40 | 1,31 | 1,34 | 0,75% | 87.413,00 |
| 04.12.2024 | 1,33 | 1,37 | 1,32 | 1,33 | -0,75% | 24.672,00 |
| 03.12.2024 | 1,30 | 1,42 | 1,30 | 1,34 | 3,88% | 98.094,00 |
| 02.12.2024 | 1,30 | 1,32 | 1,24 | 1,29 | 0,78% | 30.204,00 |
| 29.11.2024 | 1,27 | 1,31 | 1,24 | 1,28 | 1,59% | 29.223,00 |
| 27.11.2024 | 1,26 | 1,28 | 1,23 | 1,26 | -1,56% | 12.758,00 |
| 26.11.2024 | 1,26 | 1,33 | 1,24 | 1,28 | 4,07% | 27.370,00 |
| 25.11.2024 | 1,20 | 1,25 | 1,16 | 1,23 | 4,24% | 115.082,00 |
| 22.11.2024 | 1,18 | 1,23 | 1,12 | 1,18 | -0,84% | 463.058,00 |
| 20.11.2024 | 1,22 | 1,24 | 1,19 | 1,19 | -4,03% | 15.216,00 |
| 19.11.2024 | 1,22 | 1,24 | 1,18 | 1,24 | 4,20% | 35.910,00 |
| 18.11.2024 | 1,21 | 1,21 | 1,17 | 1,19 | 1,71% | 28.189,00 |
| 15.11.2024 | 1,28 | 1,29 | 1,16 | 1,17 | -7,14% | 133.322,00 |
| 14.11.2024 | 1,26 | 1,32 | 1,25 | 1,26 | -3,82% | 80.177,00 |
| 13.11.2024 | 1,27 | 1,42 | 1,25 | 1,31 | 1,55% | 128.076,00 |
| 12.11.2024 | 1,25 | 1,34 | 1,18 | 1,29 | 10,26% | 92.837,00 |
| 11.11.2024 | 1,25 | 1,27 | 1,17 | 1,17 | -4,88% | 62.848,00 |
| 08.11.2024 | 1,33 | 1,33 | 1,22 | 1,23 | -9,56% | 106.263,00 |
| 07.11.2024 | 1,30 | 1,38 | 1,25 | 1,36 | -3,55% | 127.845,00 |
| 06.11.2024 | 1,26 | 1,49 | 1,17 | 1,41 | 3,68% | 1.232.236,00 |
| 05.11.2024 | 1,45 | 1,45 | 1,33 | 1,36 | -0,01% | 19.363,00 |
| 04.11.2024 | 1,38 | 1,38 | 1,33 | 1,36 | 0,75% | 31.414,00 |
| 01.11.2024 | 1,33 | 1,37 | 1,32 | 1,35 | 2,66% | 15.269,00 |
| 31.10.2024 | 1,32 | 1,32 | 1,29 | 1,32 | -2,59% | 3.370,00 |
| 30.10.2024 | 1,35 | 1,36 | 1,31 | 1,35 | 0,00% | 8.691,00 |
| 29.10.2024 | 1,35 | 1,35 | 1,30 | 1,35 | 0,32% | 13.592,00 |
| 28.10.2024 | 1,35 | 1,35 | 1,32 | 1,35 | -0,32% | 13.880,00 |
| 25.10.2024 | 1,35 | 1,35 | 1,29 | 1,35 | -0,01% | 22.169,00 |
| 24.10.2024 | 1,41 | 1,41 | 1,34 | 1,35 | -2,17% | 7.949,00 |
| 23.10.2024 | 1,36 | 1,38 | 1,32 | 1,38 | -0,20% | 9.749,00 |
| 22.10.2024 | 1,40 | 1,42 | 1,35 | 1,38 | -1,24% | 16.214,00 |
| 21.10.2024 | 1,45 | 1,45 | 1,38 | 1,40 | -2,78% | 13.636,00 |
| 18.10.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 2,13% | 18.763,00 |
| 17.10.2024 | 1,39 | 1,45 | 1,39 | 1,41 | -1,40% | 12.996,00 |
| 16.10.2024 | 1,39 | 1,43 | 1,34 | 1,43 | 1,42% | 26.554,00 |
| 15.10.2024 | 1,32 | 1,45 | 1,31 | 1,41 | 6,82% | 37.484,00 |
| 14.10.2024 | 1,42 | 1,42 | 1,20 | 1,32 | -3,65% | 74.768,00 |
| 11.10.2024 | 1,34 | 1,40 | 1,31 | 1,37 | 5,38% | 11.726,00 |
| 10.10.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -4,41% | 22.980,00 |
| 09.10.2024 | 1,35 | 1,39 | 1,31 | 1,36 | 0,74% | 8.927,00 |
| 08.10.2024 | 1,38 | 1,41 | 1,32 | 1,35 | -4,26% | 46.380,00 |
| 07.10.2024 | 1,39 | 1,50 | 1,30 | 1,41 | 8,46% | 46.630,00 |
| 04.10.2024 | 1,33 | 1,34 | 1,28 | 1,30 | -0,25% | 34.320,00 |
| 03.10.2024 | 1,46 | 1,46 | 1,21 | 1,30 | -7,57% | 134.060,00 |
| 02.10.2024 | 1,34 | 1,46 | 1,33 | 1,41 | 8,46% | 53.744,00 |
| 01.10.2024 | 1,31 | 1,46 | 1,29 | 1,30 | -10,96% | 146.737,00 |
| 30.09.2024 | 1,86 | 1,88 | 1,34 | 1,46 | -21,08% | 486.716,00 |
| 27.09.2024 | 1,57 | 1,94 | 1,55 | 1,85 | 20,13% | 370.333,00 |
| 26.09.2024 | 1,55 | 1,65 | 1,54 | 1,54 | 0,00% | 107.030,00 |
| 25.09.2024 | 1,53 | 1,55 | 1,50 | 1,54 | 0,65% | 8.515,00 |
| 24.09.2024 | 1,60 | 1,60 | 1,50 | 1,53 | -3,77% | 50.355,00 |
| 23.09.2024 | 1,59 | 1,60 | 1,53 | 1,59 | -3,05% | 14.365,00 |
| 20.09.2024 | 1,58 | 1,64 | 1,50 | 1,64 | 2,50% | 34.696,00 |
| 19.09.2024 | 1,69 | 1,74 | 1,50 | 1,60 | -2,97% | 69.645,00 |
| 18.09.2024 | 1,60 | 1,76 | 1,60 | 1,65 | 3,71% | 79.522,00 |
| 17.09.2024 | 1,58 | 1,59 | 1,51 | 1,59 | 5,30% | 25.886,00 |
| 16.09.2024 | 1,50 | 1,56 | 1,46 | 1,51 | 2,03% | 18.465,00 |
| 13.09.2024 | 1,49 | 1,50 | 1,46 | 1,48 | 1,37% | 15.870,00 |
| 12.09.2024 | 1,35 | 1,48 | 1,28 | 1,46 | 8,15% | 99.534,00 |
| 11.09.2024 | 1,35 | 1,38 | 1,30 | 1,35 | 7,14% | 53.359,00 |
| 10.09.2024 | 1,23 | 1,28 | 1,18 | 1,26 | 3,28% | 38.660,00 |
| 09.09.2024 | 1,37 | 1,41 | 1,15 | 1,22 | -13,48% | 66.561,00 |
| 06.09.2024 | 1,42 | 1,46 | 1,35 | 1,41 | 2,55% | 8.959,00 |
| 05.09.2024 | 1,41 | 1,42 | 1,37 | 1,38 | -4,18% | 23.151,00 |
| 04.09.2024 | 1,58 | 1,58 | 1,37 | 1,44 | -4,97% | 37.629,00 |
| 03.09.2024 | 1,44 | 1,57 | 1,44 | 1,51 | 5,59% | 35.669,00 |
| 30.08.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,70% | 7.603,00 |
| 29.08.2024 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | 8.059,00 |
| 28.08.2024 | 1,49 | 1,49 | 1,42 | 1,43 | -2,20% | 5.365,00 |
| 27.08.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 0,84% | 7.823,00 |
| 26.08.2024 | 1,48 | 1,49 | 1,42 | 1,45 | 0,35% | 24.856,00 |
| 23.08.2024 | 1,48 | 1,52 | 1,43 | 1,45 | 1,05% | 14.354,00 |
| 22.08.2024 | 1,56 | 1,56 | 1,43 | 1,43 | -2,05% | 15.136,00 |
| 21.08.2024 | 1,50 | 1,60 | 1,44 | 1,46 | -5,81% | 42.539,00 |
| 20.08.2024 | 1,60 | 1,60 | 1,49 | 1,55 | -3,13% | 46.629,00 |
| 19.08.2024 | 1,41 | 1,63 | 1,38 | 1,60 | 17,65% | 176.960,00 |
| 16.08.2024 | 1,41 | 1,41 | 1,29 | 1,36 | -2,86% | 88.263,00 |
| 15.08.2024 | 1,48 | 1,48 | 1,38 | 1,40 | -1,41% | 30.085,00 |
| 14.08.2024 | 1,47 | 1,49 | 1,42 | 1,42 | -4,70% | 39.242,00 |
| 13.08.2024 | 1,45 | 1,49 | 1,38 | 1,49 | 5,67% | 87.634,00 |
| 12.08.2024 | 1,42 | 1,47 | 1,27 | 1,41 | -2,76% | 57.991,00 |
| 09.08.2024 | 1,56 | 1,59 | 1,37 | 1,45 | -6,45% | 74.726,00 |
| 08.08.2024 | 1,65 | 1,66 | 1,45 | 1,55 | -1,27% | 122.221,00 |
| 07.08.2024 | 1,72 | 1,72 | 1,53 | 1,57 | -1,88% | 43.645,00 |
| 06.08.2024 | 1,68 | 1,75 | 1,56 | 1,60 | 1,91% | 105.230,00 |
| 05.08.2024 | 1,55 | 1,73 | 1,40 | 1,57 | -9,25% | 78.640,00 |