Echtzeit-Aktienkurs PledPharma AB
Bid:
Ask:
Aktienkurse zur PledPharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 6,72 | 7,09 | 6,51 | 6,79 | 1,04% | 462.044,00 |
| 15.05.2024 | 6,50 | 7,41 | 6,39 | 6,72 | 9,62% | 1.620.833,00 |
| 14.05.2024 | 6,10 | 6,24 | 6,03 | 6,13 | 0,49% | 187.150,00 |
| 13.05.2024 | 6,30 | 6,30 | 6,00 | 6,10 | -2,71% | 283.791,00 |
| 10.05.2024 | 6,13 | 6,35 | 6,01 | 6,27 | 2,62% | 174.918,00 |
| 08.05.2024 | 6,10 | 6,30 | 6,10 | 6,11 | 0,16% | 176.531,00 |
| 07.05.2024 | 6,12 | 6,19 | 6,01 | 6,10 | -0,16% | 160.014,00 |
| 06.05.2024 | 6,47 | 6,60 | 6,10 | 6,11 | -5,56% | 420.675,00 |
| 03.05.2024 | 6,89 | 6,89 | 6,20 | 6,47 | -7,04% | 526.313,00 |
| 02.05.2024 | 6,32 | 7,39 | 6,30 | 6,96 | 9,09% | 1.539.499,00 |
| 30.04.2024 | 5,76 | 6,40 | 5,76 | 6,38 | 8,69% | 491.185,00 |
| 29.04.2024 | 5,93 | 5,93 | 5,60 | 5,87 | 2,09% | 213.753,00 |
| 26.04.2024 | 6,00 | 6,00 | 5,50 | 5,75 | -3,20% | 568.552,00 |
| 25.04.2024 | 5,93 | 5,94 | 5,76 | 5,94 | 0,17% | 152.280,00 |
| 24.04.2024 | 6,28 | 6,37 | 5,93 | 5,93 | -5,57% | 271.959,00 |
| 23.04.2024 | 6,27 | 6,38 | 6,21 | 6,28 | 0,32% | 137.986,00 |
| 22.04.2024 | 6,37 | 6,37 | 6,20 | 6,26 | -1,73% | 180.763,00 |
| 19.04.2024 | 6,17 | 6,37 | 6,08 | 6,37 | 2,91% | 184.007,00 |
| 18.04.2024 | 6,04 | 6,24 | 5,96 | 6,19 | 2,48% | 275.429,00 |
| 17.04.2024 | 6,05 | 6,05 | 5,89 | 6,04 | 1,17% | 227.638,00 |
| 16.04.2024 | 5,85 | 6,03 | 5,73 | 5,97 | 2,05% | 180.626,00 |
| 15.04.2024 | 6,05 | 6,22 | 5,83 | 5,85 | -3,78% | 1.161.011,00 |
| 12.04.2024 | 6,30 | 6,42 | 6,03 | 6,08 | -3,18% | 262.236,00 |
| 11.04.2024 | 6,39 | 6,40 | 6,09 | 6,28 | -1,57% | 311.586,00 |
| 10.04.2024 | 6,59 | 6,59 | 6,12 | 6,38 | -2,15% | 383.125,00 |
| 09.04.2024 | 6,85 | 6,87 | 6,39 | 6,52 | -4,82% | 528.149,00 |
| 08.04.2024 | 7,11 | 7,11 | 6,73 | 6,85 | -3,52% | 488.964,00 |
| 05.04.2024 | 6,94 | 7,20 | 6,80 | 7,10 | 0,57% | 1.053.839,00 |
| 04.04.2024 | 7,12 | 7,17 | 6,70 | 7,06 | 2,47% | 585.999,00 |
| 03.04.2024 | 7,00 | 7,23 | 6,74 | 6,89 | 1,92% | 1.262.099,00 |
| 02.04.2024 | 6,68 | 6,82 | 6,68 | 6,76 | 1,20% | 149.251,00 |
| 28.03.2024 | 6,60 | 6,74 | 6,45 | 6,68 | 1,21% | 122.236,00 |
| 27.03.2024 | 6,59 | 6,74 | 6,54 | 6,60 | 0,15% | 180.397,00 |
| 26.03.2024 | 6,73 | 6,73 | 6,51 | 6,59 | -1,49% | 116.817,00 |
| 25.03.2024 | 6,72 | 6,72 | 6,43 | 6,69 | -0,59% | 265.282,00 |
| 22.03.2024 | 6,60 | 6,74 | 6,50 | 6,73 | 1,97% | 267.470,00 |
| 21.03.2024 | 6,74 | 6,76 | 6,23 | 6,60 | -0,60% | 303.284,00 |
| 20.03.2024 | 6,49 | 6,74 | 6,35 | 6,64 | 2,31% | 253.662,00 |
| 19.03.2024 | 6,50 | 6,65 | 6,40 | 6,49 | -0,15% | 226.742,00 |
| 18.03.2024 | 6,50 | 6,77 | 6,40 | 6,50 | 0,78% | 370.091,00 |
| 15.03.2024 | 6,24 | 6,62 | 6,24 | 6,45 | 3,53% | 360.497,00 |
| 14.03.2024 | 6,25 | 6,25 | 6,06 | 6,23 | -0,32% | 174.181,00 |
| 13.03.2024 | 6,32 | 6,49 | 6,15 | 6,25 | -0,95% | 220.383,00 |
| 12.03.2024 | 6,39 | 6,45 | 5,92 | 6,31 | -1,10% | 546.933,00 |
| 11.03.2024 | 6,49 | 6,50 | 6,27 | 6,38 | -1,85% | 173.241,00 |
| 08.03.2024 | 6,49 | 6,58 | 6,44 | 6,50 | 0,93% | 149.323,00 |
| 07.03.2024 | 6,52 | 6,52 | 6,26 | 6,44 | -1,53% | 220.043,00 |
| 06.03.2024 | 6,59 | 6,60 | 6,37 | 6,54 | -0,91% | 163.996,00 |
| 05.03.2024 | 6,90 | 6,94 | 6,54 | 6,60 | -2,94% | 390.237,00 |
| 04.03.2024 | 6,81 | 6,88 | 6,62 | 6,80 | 2,87% | 292.037,00 |
| 01.03.2024 | 6,55 | 6,68 | 6,40 | 6,61 | 1,54% | 346.507,00 |
| 29.02.2024 | 6,75 | 6,82 | 6,50 | 6,51 | -1,36% | 527.155,00 |
| 28.02.2024 | 6,75 | 6,75 | 6,41 | 6,60 | 0,92% | 363.866,00 |
| 27.02.2024 | 6,14 | 6,70 | 6,14 | 6,54 | 7,21% | 975.132,00 |
| 26.02.2024 | 6,14 | 6,28 | 6,06 | 6,10 | 1,67% | 184.725,00 |
| 23.02.2024 | 6,29 | 6,29 | 5,80 | 6,00 | -2,12% | 537.625,00 |
| 22.02.2024 | 5,96 | 6,20 | 5,70 | 6,13 | -1,13% | 340.285,00 |
| 21.02.2024 | 6,46 | 6,49 | 6,05 | 6,20 | -1,59% | 361.999,00 |
| 20.02.2024 | 6,11 | 6,37 | 5,95 | 6,30 | 3,79% | 478.447,00 |
| 19.02.2024 | 5,71 | 6,50 | 5,41 | 6,07 | 16,73% | 1.278.161,00 |
| 16.02.2024 | 5,20 | 5,30 | 5,07 | 5,20 | -0,95% | 274.925,00 |
| 15.02.2024 | 5,31 | 5,46 | 5,20 | 5,25 | -1,13% | 358.307,00 |
| 14.02.2024 | 5,27 | 5,35 | 5,23 | 5,31 | -0,38% | 195.077,00 |
| 13.02.2024 | 5,38 | 5,38 | 5,24 | 5,33 | -0,93% | 63.297,00 |
| 12.02.2024 | 5,55 | 5,65 | 5,10 | 5,38 | -3,06% | 587.689,00 |
| 09.02.2024 | 5,55 | 5,55 | 5,26 | 5,55 | 0,00% | 221.759,00 |
| 08.02.2024 | 5,30 | 5,72 | 5,15 | 5,55 | 4,72% | 301.895,00 |
| 07.02.2024 | 5,53 | 5,53 | 5,24 | 5,30 | -5,02% | 253.298,00 |
| 06.02.2024 | 5,66 | 5,70 | 5,51 | 5,58 | -1,41% | 246.113,00 |
| 05.02.2024 | 5,79 | 5,82 | 5,63 | 5,66 | -2,25% | 84.071,00 |
| 02.02.2024 | 5,85 | 5,85 | 5,73 | 5,79 | 0,17% | 83.966,00 |
| 01.02.2024 | 5,85 | 5,85 | 5,72 | 5,78 | -1,20% | 100.893,00 |
| 31.01.2024 | 5,98 | 5,98 | 5,83 | 5,85 | -2,17% | 161.090,00 |
| 30.01.2024 | 6,07 | 6,07 | 5,85 | 5,98 | -1,48% | 129.887,00 |
| 29.01.2024 | 5,87 | 6,07 | 5,72 | 6,07 | 1,85% | 172.609,00 |
| 26.01.2024 | 5,99 | 6,04 | 5,80 | 5,96 | 0,85% | 124.515,00 |
| 25.01.2024 | 6,03 | 6,16 | 5,89 | 5,91 | -1,99% | 243.275,00 |
| 24.01.2024 | 6,02 | 6,15 | 5,97 | 6,03 | -1,47% | 105.020,00 |
| 23.01.2024 | 6,04 | 6,12 | 5,83 | 6,12 | 0,33% | 108.530,00 |
| 22.01.2024 | 6,23 | 6,25 | 6,00 | 6,10 | -2,09% | 133.587,00 |
| 19.01.2024 | 6,30 | 6,35 | 6,05 | 6,23 | -0,32% | 200.546,00 |
| 18.01.2024 | 6,12 | 6,40 | 6,10 | 6,25 | 2,63% | 3.882.716,00 |
| 17.01.2024 | 6,40 | 6,47 | 6,04 | 6,09 | 1,33% | 500.093,00 |
| 16.01.2024 | 6,00 | 6,06 | 5,90 | 6,01 | 0,17% | 41.387,00 |
| 15.01.2024 | 6,13 | 6,19 | 5,81 | 6,00 | -2,12% | 175.379,00 |
| 12.01.2024 | 6,05 | 6,23 | 6,05 | 6,13 | -1,61% | 106.658,00 |
| 11.01.2024 | 5,81 | 6,25 | 5,81 | 6,23 | 1,96% | 318.479,00 |
| 10.01.2024 | 6,08 | 6,23 | 6,00 | 6,11 | 0,49% | 167.685,00 |
| 09.01.2024 | 6,23 | 6,30 | 6,07 | 6,08 | -2,41% | 573.950,00 |
| 08.01.2024 | 5,81 | 6,27 | 5,76 | 6,23 | 8,35% | 714.815,00 |
| 05.01.2024 | 5,78 | 5,92 | 5,65 | 5,75 | 1,41% | 138.596,00 |
| 04.01.2024 | 5,73 | 5,73 | 5,40 | 5,67 | -1,05% | 179.174,00 |
| 03.01.2024 | 5,79 | 5,82 | 5,65 | 5,73 | -0,35% | 129.063,00 |
| 02.01.2024 | 5,85 | 5,88 | 5,61 | 5,75 | 3,05% | 281.085,00 |
| 29.12.2023 | 5,40 | 5,67 | 5,34 | 5,58 | 0,00% | 335.843,00 |
| 28.12.2023 | 5,52 | 5,86 | 5,41 | 5,58 | 1,09% | 212.062,00 |
| 27.12.2023 | 5,40 | 5,88 | 5,40 | 5,52 | -1,78% | 243.871,00 |
| 22.12.2023 | 5,70 | 5,85 | 5,52 | 5,62 | -2,43% | 278.640,00 |
| 21.12.2023 | 5,80 | 5,81 | 5,21 | 5,76 | -0,86% | 554.894,00 |
| 20.12.2023 | 6,03 | 6,03 | 5,48 | 5,81 | -3,97% | 289.289,00 |