Pelthos Therapeutics Inc. PTHS
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$21,00-0,02 (-0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,27 | -3,52 % | $21,11 | $21,00 | $20,27 | 6,07K |
| 2026-09-30 | $21,01 | +0,43 % | $21,26 | $21,68 | $21,01 | 5,50K |
| 2026-09-29 | $20,92 | -1,55 % | $21,20 | $21,69 | $20,92 | 9,40K |
| 2026-09-28 | $21,25 | -4,24 % | $22,55 | $22,90 | $21,25 | 12,00K |
| 2026-09-25 | $22,19 | -0,94 % | $22,66 | $22,92 | $22,15 | 14,80K |
| 2026-09-24 | $22,40 | -4,76 % | $23,37 | $23,95 | $22,30 | 17,40K |
| 2026-09-23 | $23,52 | +1,20 % | $23,38 | $24,30 | $23,14 | 34,90K |
| 2026-09-22 | $23,24 | +0,39 % | $22,70 | $23,44 | $22,42 | 43,90K |
| 2026-09-21 | $23,15 | +2,21 % | $22,52 | $23,70 | $22,46 | 16,70K |
| 2026-09-18 | $22,65 | +1,21 % | $22,44 | $23,14 | $21,96 | 33,70K |
| 2026-09-17 | $22,38 | +15,24 % | $20,04 | $22,44 | $19,50 | 30,50K |
| 2026-09-16 | $19,42 | -4,43 % | $20,29 | $21,12 | $18,20 | 63,50K |
| 2026-09-15 | $20,32 | -7,38 % | $21,51 | $22,47 | $20,32 | 71,50K |
| 2026-09-14 | $21,94 | +0,18 % | $21,50 | $22,39 | $21,01 | 54,60K |
| 2026-09-11 | $21,90 | -2,36 % | $22,62 | $23,12 | $21,21 | 18,90K |
| 2026-09-10 | $22,43 | -4,23 % | $23,35 | $23,62 | $22,09 | 52,60K |
| 2026-09-09 | $23,42 | -4,60 % | $24,26 | $24,99 | $23,26 | 27,50K |
| 2026-09-08 | $24,55 | +0,82 % | $24,07 | $24,61 | $23,26 | 40,70K |
| 2026-09-04 | $24,35 | -0,04 % | $24,44 | $24,79 | $24,01 | 18,80K |
| 2026-09-03 | $24,36 | -2,68 % | $25,18 | $25,60 | $24,06 | 43,50K |
| 2026-09-02 | $25,03 | +0,85 % | $24,59 | $26,10 | $23,26 | 87,90K |
| 2026-09-01 | $24,82 | +3,07 % | $23,90 | $24,83 | $23,71 | 18,90K |
| 2026-08-31 | $24,08 | -2,63 % | $24,16 | $25,92 | $23,27 | 79,20K |
| 2026-08-28 | $24,73 | -1,08 % | $24,60 | $25,83 | $24,00 | 40,90K |
| 2026-08-27 | $25,00 | -6,65 % | $26,48 | $27,08 | $24,51 | 83,50K |
| 2026-08-26 | $26,78 | -1,54 % | $27,07 | $27,50 | $26,31 | 36,40K |
| 2026-08-25 | $27,20 | +2,18 % | $27,09 | $28,17 | $25,97 | 50,90K |
| 2026-08-24 | $26,62 | +4,35 % | $25,52 | $27,23 | $24,65 | 151,30K |
| 2026-08-21 | $25,51 | -4,31 % | $26,41 | $28,47 | $25,00 | 21,60K |
| 2026-08-20 | $26,66 | +3,25 % | $26,03 | $27,32 | $25,86 | 24,20K |
| 2026-08-19 | $25,82 | -1,11 % | $26,59 | $28,14 | $25,74 | 17,80K |
| 2026-08-18 | $26,11 | +0,81 % | $25,69 | $27,46 | $25,69 | 21,20K |
| 2026-08-17 | $25,90 | -5,82 % | $27,23 | $28,06 | $25,84 | 29,30K |
| 2026-08-14 | $27,50 | -5,01 % | $28,00 | $28,63 | $26,97 | 23,30K |
| 2026-08-13 | $28,95 | +0,14 % | $27,80 | $29,80 | $25,83 | 44,10K |
| 2026-08-12 | $28,91 | +0,98 % | $28,84 | $29,02 | $28,02 | 23,50K |
| 2026-08-11 | $28,63 | -1,28 % | $28,88 | $29,08 | $28,30 | 37,80K |
| 2026-08-10 | $29,00 | +2,26 % | $28,20 | $29,00 | $28,20 | 21,40K |
| 2026-08-07 | $28,36 | -3,70 % | $29,31 | $29,49 | $28,02 | 42,10K |
| 2026-08-06 | $29,45 | +3,19 % | $28,01 | $29,52 | $28,01 | 75,80K |
| 2026-08-05 | $28,54 | +6,89 % | $26,88 | $28,90 | $26,83 | 59,70K |
| 2026-08-04 | $26,70 | -0,52 % | $27,24 | $28,29 | $26,50 | 132,70K |
| 2026-08-03 | $26,84 | -6,35 % | $28,66 | $29,01 | $26,22 | 374,50K |
| 2026-07-31 | $28,66 | +9,18 % | $26,74 | $29,09 | $25,92 | 324,30K |
| 2026-07-30 | $26,25 | +1,98 % | $26,41 | $27,87 | $25,96 | 166,10K |
| 2026-07-29 | $25,74 | -7,31 % | $27,00 | $27,02 | $25,73 | 72,30K |
| 2026-07-28 | $27,77 | +0,65 % | $26,82 | $27,87 | $25,79 | 103,90K |
| 2026-07-27 | $27,59 | +6,44 % | $27,36 | $28,91 | $26,39 | 91,40K |
| 2026-07-24 | $25,92 | -8,73 % | $28,04 | $28,81 | $25,55 | 206,20K |
| 2026-07-23 | $28,40 | +7,29 % | $26,60 | $28,40 | $25,33 | 21,70K |
| 2026-07-22 | $26,47 | -1,45 % | $27,38 | $27,75 | $25,90 | 58,90K |
| 2026-07-21 | $26,86 | -1,47 % | $27,15 | $27,85 | $26,14 | 66,20K |
| 2026-07-20 | $27,26 | +1,00 % | $26,99 | $28,98 | $26,77 | 176,00K |
| 2026-07-17 | $26,99 | +1,05 % | $27,49 | $28,37 | $26,50 | 9,90K |
| 2026-07-16 | $26,71 | -1,80 % | $26,90 | $28,35 | $26,71 | 17,90K |
| 2026-07-15 | $27,20 | +7,09 % | $25,19 | $28,51 | $25,19 | 34,30K |
| 2026-07-14 | $25,40 | -3,24 % | $25,75 | $26,19 | $24,92 | 50,10K |
| 2026-07-13 | $26,25 | -1,13 % | $27,00 | $27,38 | $24,60 | 42,50K |
| 2026-07-10 | $26,55 | -2,25 % | $27,57 | $27,65 | $26,55 | 29,80K |
| 2026-07-09 | $27,16 | -3,00 % | $26,80 | $28,35 | $26,80 | 9,00K |
| 2026-07-08 | $28,00 | +13,82 % | $25,00 | $28,00 | $24,48 | 33,50K |
| 2026-07-07 | $24,60 | +1,11 % | $24,93 | $25,30 | $23,51 | 36,60K |
| 2026-07-06 | $24,33 | -5,59 % | $26,23 | $26,50 | $24,33 | 8,80K |
| 2026-07-02 | $25,77 | -7,96 % | $27,63 | $27,75 | $25,40 | 27,70K |
| 2026-07-01 | $28,00 | -0,92 % | $28,26 | $28,55 | $27,49 | 32,00K |
| 2026-06-30 | $28,26 | +2,58 % | $27,53 | $29,09 | $27,53 | 53,00K |
| 2026-06-29 | $27,55 | -5,10 % | $29,76 | $29,76 | $27,55 | 27,40K |
| 2026-06-26 | $29,03 | -0,62 % | $28,80 | $29,29 | $28,50 | 19,60K |
| 2026-06-25 | $29,21 | +1,74 % | $28,86 | $29,21 | $27,89 | 27,40K |
| 2026-06-24 | $28,71 | -2,68 % | $29,00 | $29,20 | $28,50 | 34,60K |
| 2026-06-23 | $29,50 | +0,75 % | $29,00 | $29,61 | $28,66 | 22,20K |
| 2026-06-22 | $29,28 | +0,97 % | $29,00 | $29,30 | $28,64 | 20,70K |
| 2026-06-18 | $29,00 | +7,37 % | $27,50 | $29,00 | $27,03 | 46,20K |
| 2026-06-17 | $27,01 | -3,60 % | $27,51 | $28,12 | $26,67 | 9,20K |
| 2026-06-16 | $28,02 | +5,74 % | $27,95 | $28,50 | $27,36 | 21,00K |
| 2026-06-15 | $26,50 | -3,64 % | $28,00 | $28,00 | $26,42 | 64,70K |
| 2026-06-12 | $27,50 | -4,25 % | $26,47 | $27,55 | $26,47 | 1,60K |
| 2026-06-11 | $28,72 | +4,74 % | $27,75 | $28,74 | $27,50 | 41,80K |
| 2026-06-10 | $27,42 | +1,93 % | $27,00 | $27,66 | $26,95 | 32,10K |
| 2026-06-09 | $26,90 | +2,28 % | $26,90 | $26,90 | $26,90 | 800 |
| 2026-06-08 | $26,30 | +2,94 % | $25,75 | $26,59 | $25,75 | 1,90K |
| 2026-06-05 | $25,55 | -1,20 % | $25,25 | $25,55 | $25,25 | 3,60K |
| 2026-06-04 | $25,86 | -0,08 % | $26,26 | $26,45 | $25,85 | 6,70K |
| 2026-06-03 | $25,88 | -0,46 % | $26,21 | $26,50 | $25,88 | 6,90K |
| 2026-06-02 | $26,00 | -0,76 % | $26,73 | $26,73 | $25,91 | 6,20K |
| 2026-06-01 | $26,20 | -1,02 % | $26,61 | $27,63 | $26,17 | 12,50K |
| 2026-05-29 | $26,47 | +2,60 % | $26,05 | $27,10 | $25,80 | 10,40K |
| 2026-05-28 | $25,80 | -4,30 % | $26,32 | $26,78 | $25,68 | 5,50K |
| 2026-05-27 | $26,96 | -0,77 % | $28,02 | $28,02 | $26,80 | 11,00K |
| 2026-05-26 | $27,17 | +1,91 % | $26,09 | $27,90 | $26,09 | 10,60K |