Propanc Biopharma Inc PPCB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,5070+0,01 (+1,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,51 | +1,30 % | $0,51 | $0,53 | $0,50 | 72,00K |
| 2026-10-01 | $0,50 | +1,42 % | $0,49 | $0,52 | $0,49 | 82,90K |
| 2026-09-30 | $0,49 | -3,57 % | $0,52 | $0,52 | $0,47 | 131,40K |
| 2026-09-29 | $0,51 | -3,96 % | $0,51 | $0,55 | $0,50 | 143,90K |
| 2026-09-28 | $0,53 | -15,37 % | $0,62 | $0,62 | $0,52 | 421,60K |
| 2026-09-25 | $0,63 | +4,74 % | $0,59 | $0,67 | $0,59 | 384,20K |
| 2026-09-24 | $0,60 | -4,17 % | $0,63 | $0,67 | $0,56 | 192,30K |
| 2026-09-23 | $0,63 | -3,53 % | $0,64 | $0,65 | $0,60 | 192,90K |
| 2026-09-22 | $0,65 | +3,38 % | $0,65 | $0,68 | $0,64 | 424,60K |
| 2026-09-21 | $0,63 | +3,23 % | $0,61 | $0,65 | $0,60 | 142,30K |
| 2026-09-18 | $0,61 | -3,17 % | $0,66 | $0,67 | $0,60 | 159,90K |
| 2026-09-17 | $0,63 | -0,79 % | $0,64 | $0,73 | $0,63 | 449,80K |
| 2026-09-16 | $0,63 | -22,56 % | $0,85 | $0,86 | $0,63 | 1,10M |
| 2026-09-15 | $0,82 | -3,53 % | $0,86 | $0,88 | $0,81 | 173,80K |
| 2026-09-14 | $0,85 | -7,71 % | $0,90 | $0,91 | $0,83 | 280,90K |
| 2026-09-11 | $0,92 | -2,31 % | $0,92 | $0,93 | $0,87 | 227,60K |
| 2026-09-10 | $0,94 | -4,77 % | $0,97 | $0,98 | $0,94 | 128,30K |
| 2026-09-09 | $0,99 | -3,88 % | $1,01 | $1,03 | $0,92 | 304,40K |
| 2026-09-08 | $1,03 | +1,98 % | $1,02 | $1,04 | $0,99 | 173,70K |
| 2026-09-04 | $1,01 | -0,98 % | $1,05 | $1,05 | $0,97 | 194,40K |
| 2026-09-03 | $1,02 | -0,97 % | $1,03 | $1,04 | $0,97 | 343,70K |
| 2026-09-02 | $1,03 | -8,85 % | $1,10 | $1,16 | $1,00 | 529,90K |
| 2026-09-01 | $1,13 | -16,30 % | $1,27 | $1,27 | $1,11 | 623,20K |
| 2026-08-31 | $1,35 | 0,00 % | $1,29 | $1,48 | $1,25 | 797,60K |
| 2026-08-28 | $1,35 | -39,46 % | $1,93 | $1,94 | $1,31 | 4,06M |
| 2026-08-27 | $2,23 | +108,41 % | $3,51 | $4,13 | $1,98 | 97,32M |
| 2026-08-26 | $1,07 | -5,31 % | $1,12 | $1,12 | $1,07 | 9,20K |
| 2026-08-25 | $1,13 | -2,16 % | $1,14 | $1,16 | $1,08 | 15,00K |
| 2026-08-24 | $1,15 | +6,94 % | $1,10 | $1,19 | $1,08 | 23,00K |
| 2026-08-21 | $1,08 | -1,82 % | $1,12 | $1,12 | $1,05 | 25,10K |
| 2026-08-20 | $1,10 | -3,51 % | $1,13 | $1,18 | $1,10 | 20,80K |
| 2026-08-19 | $1,14 | -1,72 % | $1,18 | $1,18 | $1,10 | 36,90K |
| 2026-08-18 | $1,16 | +0,87 % | $1,12 | $1,19 | $1,10 | 33,10K |
| 2026-08-17 | $1,15 | -5,74 % | $1,25 | $1,27 | $1,15 | 46,50K |
| 2026-08-14 | $1,22 | 0,00 % | $1,21 | $1,29 | $1,20 | 39,40K |
| 2026-08-13 | $1,22 | +0,83 % | $1,24 | $1,26 | $1,20 | 34,50K |
| 2026-08-12 | $1,21 | +3,42 % | $1,23 | $1,26 | $1,17 | 39,00K |
| 2026-08-11 | $1,17 | +1,74 % | $1,18 | $1,24 | $1,16 | 44,10K |
| 2026-08-10 | $1,15 | -4,17 % | $1,20 | $1,24 | $1,07 | 83,60K |
| 2026-08-07 | $1,20 | -11,76 % | $1,22 | $1,26 | $1,18 | 193,40K |
| 2026-08-06 | $1,36 | +15,25 % | $1,25 | $1,60 | $1,10 | 1,23M |
| 2026-08-05 | $1,18 | +15,69 % | $1,06 | $1,32 | $1,05 | 595,00K |
| 2026-08-04 | $1,02 | -2,86 % | $1,10 | $1,10 | $0,98 | 47,60K |
| 2026-08-03 | $1,05 | +3,96 % | $1,02 | $1,07 | $1,00 | 75,50K |
| 2026-07-31 | $1,01 | -2,88 % | $1,07 | $1,08 | $0,95 | 39,30K |
| 2026-07-30 | $1,04 | +5,05 % | $1,00 | $1,08 | $0,97 | 46,30K |
| 2026-07-29 | $0,99 | -18,18 % | $1,19 | $1,24 | $0,95 | 187,40K |
| 2026-07-28 | $1,21 | -8,33 % | $1,29 | $1,30 | $1,17 | 69,30K |
| 2026-07-27 | $1,32 | -3,65 % | $1,33 | $1,36 | $1,20 | 50,30K |
| 2026-07-24 | $1,37 | -5,52 % | $1,44 | $1,46 | $1,35 | 15,50K |
| 2026-07-23 | $1,45 | +0,69 % | $1,44 | $1,53 | $1,43 | 38,60K |
| 2026-07-22 | $1,44 | +4,35 % | $1,41 | $1,47 | $1,36 | 104,80K |
| 2026-07-21 | $1,38 | 0,00 % | $1,43 | $1,45 | $1,35 | 47,90K |
| 2026-07-20 | $1,38 | -7,38 % | $1,50 | $1,50 | $1,33 | 115,10K |
| 2026-07-17 | $1,49 | -6,29 % | $1,57 | $1,57 | $1,39 | 151,20K |
| 2026-07-16 | $1,59 | -2,45 % | $1,70 | $1,74 | $1,47 | 323,20K |
| 2026-07-15 | $1,63 | 0,00 % | $1,62 | $1,69 | $1,60 | 114,30K |
| 2026-07-14 | $1,63 | +1,87 % | $1,62 | $1,67 | $1,56 | 96,80K |
| 2026-07-13 | $1,60 | -0,62 % | $1,58 | $1,63 | $1,56 | 96,50K |
| 2026-07-10 | $1,61 | -9,55 % | $1,75 | $1,79 | $1,57 | 221,30K |
| 2026-07-09 | $1,78 | -1,11 % | $1,75 | $1,90 | $1,72 | 209,20K |
| 2026-07-08 | $1,80 | -1,10 % | $1,77 | $1,89 | $1,76 | 197,10K |
| 2026-07-07 | $1,82 | -3,19 % | $1,88 | $1,95 | $1,57 | 4,73M |
| 2026-07-06 | $1,88 | +6,21 % | $1,68 | $2,00 | $1,65 | 1,30M |
| 2026-07-02 | $1,77 | +22,92 % | $2,02 | $2,47 | $1,58 | 53,00M |
| 2026-07-01 | $1,44 | -4,00 % | $1,56 | $1,56 | $1,41 | 46,00K |
| 2026-06-30 | $1,50 | -5,06 % | $1,57 | $1,57 | $1,46 | 55,40K |
| 2026-06-29 | $1,58 | +7,48 % | $1,47 | $1,60 | $1,47 | 333,70K |
| 2026-06-26 | $1,47 | -2,65 % | $1,43 | $1,50 | $1,41 | 53,60K |
| 2026-06-25 | $1,51 | +1,34 % | $1,50 | $1,55 | $1,44 | 123,00K |
| 2026-06-24 | $1,49 | +1,36 % | $1,42 | $1,53 | $1,40 | 108,10K |
| 2026-06-23 | $1,47 | -0,68 % | $1,44 | $1,50 | $1,35 | 97,70K |
| 2026-06-22 | $1,48 | +0,68 % | $1,46 | $1,53 | $1,37 | 133,30K |
| 2026-06-18 | $1,47 | -14,04 % | $1,66 | $1,68 | $1,41 | 244,10K |
| 2026-06-17 | $1,71 | -11,40 % | $1,79 | $1,88 | $1,67 | 217,50K |
| 2026-06-16 | $1,93 | -10,23 % | $2,18 | $2,18 | $1,68 | 732,00K |
| 2026-06-15 | $2,15 | -5,29 % | $2,00 | $2,39 | $1,92 | 814,70K |
| 2026-06-12 | $2,27 | -6,58 % | $2,00 | $2,39 | $1,83 | 1,86M |
| 2026-06-11 | $2,43 | +80,00 % | $3,21 | $6,79 | $2,41 | 174,63M |
| 2026-06-10 | $1,35 | -2,17 % | $1,38 | $1,47 | $1,30 | 20,90K |
| 2026-06-09 | $1,38 | +0,73 % | $1,38 | $1,45 | $1,38 | 34,40K |
| 2026-06-08 | $1,37 | -5,52 % | $1,49 | $1,50 | $1,31 | 29,00K |
| 2026-06-05 | $1,45 | -12,65 % | $1,65 | $1,70 | $1,45 | 26,40K |
| 2026-06-04 | $1,66 | +1,53 % | $1,81 | $1,84 | $1,64 | 31,40K |
| 2026-06-03 | $1,63 | -7,63 % | $1,75 | $1,88 | $1,62 | 14,90K |
| 2026-06-02 | $1,77 | -2,21 % | $1,78 | $1,81 | $1,73 | 15,50K |
| 2026-06-01 | $1,81 | -0,55 % | $1,78 | $1,98 | $1,66 | 25,60K |
| 2026-05-29 | $1,82 | +7,06 % | $1,71 | $1,94 | $1,71 | 68,40K |
| 2026-05-28 | $1,70 | +4,94 % | $1,67 | $1,74 | $1,66 | 11,80K |
| 2026-05-27 | $1,62 | -6,90 % | $1,72 | $1,72 | $1,60 | 37,30K |