22,000€
0,46%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,90 | 22,20 | 21,70 | 22,00 | 0,46% | - |
| 02.05.2024 | 22,40 | 22,70 | 21,80 | 21,90 | -1,79% | - |
| 30.04.2024 | 22,40 | 22,60 | 21,90 | 22,30 | -0,45% | - |
| 29.04.2024 | 22,20 | 22,50 | 21,90 | 22,40 | 0,90% | - |
| 26.04.2024 | 21,70 | 22,30 | 21,70 | 22,20 | 2,30% | - |
| 25.04.2024 | 22,30 | 22,30 | 21,50 | 21,70 | -0,46% | - |
| 24.04.2024 | 22,10 | 22,30 | 21,70 | 21,80 | -1,36% | 175,00 |
| 23.04.2024 | 21,50 | 22,20 | 21,50 | 22,10 | 2,79% | - |
| 22.04.2024 | 21,20 | 22,00 | 21,20 | 21,50 | -0,92% | - |
| 19.04.2024 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 18.04.2024 | 21,50 | 21,60 | 21,30 | 21,30 | -0,93% | - |
| 17.04.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 16.04.2024 | 22,20 | 22,70 | 21,50 | 21,70 | -3,56% | - |
| 15.04.2024 | 22,40 | 22,60 | 22,20 | 22,50 | 0,45% | - |
| 12.04.2024 | 22,30 | 22,60 | 22,10 | 22,40 | 0,45% | - |
| 11.04.2024 | 22,50 | 22,60 | 22,10 | 22,30 | -0,89% | - |
| 10.04.2024 | 22,50 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 09.04.2024 | 22,40 | 22,60 | 22,30 | 22,50 | 0,45% | - |
| 08.04.2024 | 21,90 | 22,60 | 21,90 | 22,40 | 2,28% | - |
| 05.04.2024 | 22,00 | 22,10 | 21,80 | 21,90 | -0,45% | - |
| 04.04.2024 | 22,20 | 22,50 | 21,90 | 22,00 | -0,90% | - |
| 03.04.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | - |
| 02.04.2024 | 22,80 | 23,00 | 22,10 | 22,20 | -2,63% | - |
| 28.03.2024 | 22,00 | 22,90 | 22,00 | 22,80 | 0,88% | - |
| 27.03.2024 | 22,30 | 22,60 | 22,30 | 22,60 | 1,35% | - |
| 26.03.2024 | 22,00 | 22,50 | 21,60 | 22,30 | 1,36% | - |
| 25.03.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 22.03.2024 | 21,90 | 22,70 | 21,70 | 22,00 | -2,22% | - |
| 21.03.2024 | 22,20 | 22,60 | 21,80 | 22,50 | 1,35% | - |
| 20.03.2024 | 22,30 | 22,50 | 22,10 | 22,20 | -0,45% | - |
| 19.03.2024 | 23,00 | 23,60 | 22,10 | 22,30 | -3,04% | - |
| 18.03.2024 | 22,70 | 23,30 | 22,50 | 23,00 | 1,32% | - |
| 15.03.2024 | 23,40 | 23,40 | 22,30 | 22,70 | -2,99% | - |
| 14.03.2024 | 23,50 | 23,70 | 22,80 | 23,40 | -2,09% | - |
| 13.03.2024 | 23,50 | 24,00 | 23,20 | 23,90 | 1,70% | - |
| 12.03.2024 | 24,70 | 25,40 | 23,00 | 23,50 | -4,86% | - |
| 11.03.2024 | 21,10 | 27,80 | 21,10 | 24,70 | 17,06% | - |
| 08.03.2024 | 20,90 | 21,20 | 20,90 | 21,10 | 0,96% | - |
| 07.03.2024 | 21,00 | 21,20 | 20,70 | 20,90 | -0,48% | - |
| 06.03.2024 | 21,00 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 05.03.2024 | 21,10 | 21,20 | 20,50 | 21,00 | -0,47% | - |
| 04.03.2024 | 21,20 | 21,40 | 21,10 | 21,10 | -0,47% | - |
| 01.03.2024 | 21,30 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 29.02.2024 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 28.02.2024 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 27.02.2024 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 26.02.2024 | 21,30 | 21,40 | 20,60 | 20,70 | -2,82% | - |
| 23.02.2024 | 21,40 | 21,50 | 21,20 | 21,30 | -0,47% | - |
| 22.02.2024 | 21,20 | 21,40 | 21,10 | 21,40 | 0,94% | - |
| 21.02.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 20.02.2024 | 21,50 | 21,50 | 21,00 | 21,10 | -1,86% | - |
| 19.02.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 16.02.2024 | 21,30 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 15.02.2024 | 21,40 | 21,60 | 21,30 | 21,30 | -0,47% | - |
| 14.02.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 13.02.2024 | 21,50 | 21,60 | 21,10 | 21,20 | -1,40% | - |
| 12.02.2024 | 21,70 | 21,80 | 21,30 | 21,50 | -0,92% | - |
| 09.02.2024 | 21,50 | 22,00 | 21,40 | 21,70 | 0,93% | - |
| 08.02.2024 | 21,70 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 07.02.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 06.02.2024 | 20,70 | 21,90 | 20,60 | 21,70 | 4,83% | - |
| 05.02.2024 | 20,90 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 02.02.2024 | 20,50 | 21,00 | 20,40 | 20,90 | 1,95% | - |
| 01.02.2024 | 20,70 | 20,80 | 20,45 | 20,50 | -0,97% | - |
| 31.01.2024 | 20,90 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 30.01.2024 | 20,80 | 21,30 | 20,70 | 20,90 | -0,48% | - |
| 29.01.2024 | 21,00 | 21,30 | 20,80 | 21,00 | 0,48% | - |
| 26.01.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 25.01.2024 | 20,50 | 20,90 | 20,10 | 20,70 | 0,98% | - |
| 24.01.2024 | 20,90 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 23.01.2024 | 21,50 | 21,60 | 20,70 | 20,90 | -0,95% | - |
| 22.01.2024 | 20,60 | 21,10 | 20,60 | 21,10 | 0,96% | - |
| 19.01.2024 | 21,10 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 18.01.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 17.01.2024 | 20,90 | 21,20 | 20,15 | 20,90 | 0,00% | - |
| 16.01.2024 | 21,00 | 21,40 | 20,70 | 20,90 | -0,48% | - |
| 15.01.2024 | 21,00 | 21,20 | 20,90 | 21,00 | 0,00% | - |
| 12.01.2024 | 20,90 | 21,30 | 20,80 | 21,00 | 0,48% | - |
| 11.01.2024 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 10.01.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 09.01.2024 | 21,50 | 21,60 | 21,20 | 21,30 | -0,93% | - |
| 08.01.2024 | 21,30 | 21,50 | 21,00 | 21,50 | 0,94% | - |
| 05.01.2024 | 21,30 | 21,60 | 21,30 | 21,30 | 0,00% | - |
| 04.01.2024 | 21,30 | 21,60 | 21,30 | 21,30 | 0,00% | - |
| 03.01.2024 | 21,30 | 21,60 | 21,10 | 21,30 | 0,00% | - |
| 02.01.2024 | 21,20 | 21,50 | 21,20 | 21,30 | 1,43% | - |
| 29.12.2023 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 28.12.2023 | 21,00 | 21,40 | 20,90 | 21,00 | 0,00% | - |
| 27.12.2023 | 21,20 | 21,40 | 20,70 | 21,00 | -0,94% | - |
| 22.12.2023 | 21,30 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 21.12.2023 | 21,70 | 21,90 | 21,20 | 21,30 | -1,84% | - |
| 20.12.2023 | 21,20 | 22,10 | 21,20 | 21,70 | 2,36% | - |
| 19.12.2023 | 21,30 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 18.12.2023 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 15.12.2023 | 21,10 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 14.12.2023 | 21,10 | 21,40 | 20,80 | 21,10 | 0,00% | - |
| 13.12.2023 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 12.12.2023 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 11.12.2023 | 20,90 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 08.12.2023 | 21,00 | 21,20 | 20,90 | 20,90 | -0,48% | - |