PYC Therapeutics Limited PYC
ASX · Australien · Gesundheitstechnologie
AUD 2,51-0,17 (-6,34 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · 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 | AUD 2,51 | -6,34 % | AUD 2,66 | AUD 2,67 | AUD 2,49 | 1,68M |
| 2026-09-30 | AUD 2,68 | -3,25 % | AUD 2,80 | AUD 2,82 | AUD 2,67 | 3,74M |
| 2026-09-29 | AUD 2,77 | +0,73 % | AUD 2,75 | AUD 2,84 | AUD 2,74 | 3,15M |
| 2026-09-28 | AUD 2,75 | -2,48 % | AUD 2,80 | AUD 2,80 | AUD 2,70 | 2,13M |
| 2026-09-25 | AUD 2,82 | -3,09 % | AUD 2,83 | AUD 2,87 | AUD 2,80 | 1,21M |
| 2026-09-24 | AUD 2,91 | +2,46 % | AUD 2,78 | AUD 2,91 | AUD 2,78 | 8,40M |
| 2026-09-23 | AUD 2,84 | -1,39 % | AUD 2,87 | AUD 2,88 | AUD 2,75 | 1,85M |
| 2026-09-22 | AUD 2,88 | +3,23 % | AUD 2,83 | AUD 2,90 | AUD 2,72 | 5,48M |
| 2026-09-21 | AUD 2,79 | +4,49 % | AUD 2,58 | AUD 2,93 | AUD 2,58 | 8,16M |
| 2026-09-18 | AUD 2,67 | +11,25 % | AUD 2,43 | AUD 2,67 | AUD 2,42 | 51,84M |
| 2026-09-17 | AUD 2,40 | +6,67 % | AUD 2,25 | AUD 2,40 | AUD 2,20 | 2,87M |
| 2026-09-16 | AUD 2,25 | -0,44 % | AUD 2,34 | AUD 2,35 | AUD 2,23 | 1,77M |
| 2026-09-15 | AUD 2,26 | +1,35 % | AUD 2,27 | AUD 2,31 | AUD 2,23 | 4,14M |
| 2026-09-14 | AUD 2,23 | -3,04 % | AUD 2,30 | AUD 2,30 | AUD 2,19 | 2,89M |
| 2026-09-11 | AUD 2,30 | -0,86 % | AUD 2,32 | AUD 2,34 | AUD 2,26 | 3,18M |
| 2026-09-10 | AUD 2,32 | -4,13 % | AUD 2,44 | AUD 2,46 | AUD 2,29 | 2,66M |
| 2026-09-09 | AUD 2,42 | -3,20 % | AUD 2,48 | AUD 2,50 | AUD 2,41 | 4,36M |
| 2026-09-08 | AUD 2,50 | -0,40 % | AUD 2,51 | AUD 2,54 | AUD 2,46 | 3,01M |
| 2026-09-07 | AUD 2,51 | +0,80 % | AUD 2,59 | AUD 2,60 | AUD 2,46 | 3,30M |
| 2026-09-04 | AUD 2,49 | -3,11 % | AUD 2,58 | AUD 2,59 | AUD 2,47 | 3,35M |
| 2026-09-03 | AUD 2,57 | +5,76 % | AUD 2,45 | AUD 2,62 | AUD 2,43 | 3,99M |
| 2026-09-02 | AUD 2,43 | +6,11 % | AUD 2,30 | AUD 2,43 | AUD 2,27 | 10,75M |
| 2026-09-01 | AUD 2,29 | -1,29 % | AUD 2,32 | AUD 2,35 | AUD 2,27 | 7,48M |
| 2026-08-31 | AUD 2,32 | +3,11 % | AUD 2,30 | AUD 2,32 | AUD 2,21 | 8,64M |
| 2026-08-28 | AUD 2,25 | -0,44 % | AUD 2,21 | AUD 2,31 | AUD 2,20 | 1,55M |
| 2026-08-27 | AUD 2,26 | +4,15 % | AUD 2,20 | AUD 2,28 | AUD 2,11 | 2,39M |
| 2026-08-26 | AUD 2,17 | +4,33 % | AUD 2,10 | AUD 2,19 | AUD 2,09 | 1,36M |
| 2026-08-25 | AUD 2,08 | -0,95 % | AUD 2,09 | AUD 2,11 | AUD 2,04 | 1,36M |
| 2026-08-24 | AUD 2,10 | +1,45 % | AUD 2,10 | AUD 2,15 | AUD 2,05 | 2,02M |
| 2026-08-21 | AUD 2,07 | -5,91 % | AUD 2,19 | AUD 2,20 | AUD 2,05 | 2,83M |
| 2026-08-20 | AUD 2,20 | +2,33 % | AUD 2,16 | AUD 2,22 | AUD 2,15 | 1,52M |
| 2026-08-19 | AUD 2,15 | +0,47 % | AUD 2,15 | AUD 2,19 | AUD 2,13 | 1,68M |
| 2026-08-18 | AUD 2,14 | +0,47 % | AUD 2,11 | AUD 2,19 | AUD 2,09 | 1,86M |
| 2026-08-17 | AUD 2,13 | -0,47 % | AUD 2,11 | AUD 2,18 | AUD 2,10 | 1,23M |
| 2026-08-14 | AUD 2,14 | -0,47 % | AUD 2,19 | AUD 2,19 | AUD 2,11 | 1,63M |
| 2026-08-13 | AUD 2,15 | -1,83 % | AUD 2,18 | AUD 2,23 | AUD 2,10 | 1,87M |
| 2026-08-12 | AUD 2,19 | +2,34 % | AUD 2,13 | AUD 2,19 | AUD 2,10 | 1,22M |
| 2026-08-11 | AUD 2,14 | +2,39 % | AUD 2,08 | AUD 2,14 | AUD 2,03 | 2,22M |
| 2026-08-10 | AUD 2,09 | +2,45 % | AUD 2,05 | AUD 2,10 | AUD 2,02 | 1,17M |
| 2026-08-07 | AUD 2,04 | -4,23 % | AUD 2,12 | AUD 2,14 | AUD 1,98 | 1,41M |
| 2026-08-06 | AUD 2,13 | +1,43 % | AUD 2,05 | AUD 2,18 | AUD 2,05 | 3,36M |
| 2026-08-05 | AUD 2,10 | +5,26 % | AUD 2,01 | AUD 2,14 | AUD 1,99 | 3,32M |
| 2026-08-04 | AUD 2,00 | +9,62 % | AUD 1,85 | AUD 2,01 | AUD 1,85 | 3,44M |
| 2026-08-03 | AUD 1,82 | +7,06 % | AUD 1,70 | AUD 1,85 | AUD 1,68 | 2,37M |
| 2026-07-31 | AUD 1,70 | +1,49 % | AUD 1,71 | AUD 1,75 | AUD 1,69 | 665,50K |
| 2026-07-30 | AUD 1,67 | +3,08 % | AUD 1,63 | AUD 1,75 | AUD 1,63 | 2,78M |
| 2026-07-29 | AUD 1,63 | 0,00 % | AUD 1,66 | AUD 1,72 | AUD 1,62 | 1,70M |
| 2026-07-28 | AUD 1,63 | -4,13 % | AUD 1,70 | AUD 1,71 | AUD 1,62 | 697,00K |
| 2026-07-27 | AUD 1,70 | +2,11 % | AUD 1,68 | AUD 1,73 | AUD 1,64 | 1,46M |
| 2026-07-24 | AUD 1,66 | -0,90 % | AUD 1,70 | AUD 1,70 | AUD 1,64 | 933,61K |
| 2026-07-23 | AUD 1,67 | +4,36 % | AUD 1,64 | AUD 1,71 | AUD 1,57 | 1,34M |
| 2026-07-22 | AUD 1,61 | -1,23 % | AUD 1,67 | AUD 1,68 | AUD 1,58 | 1,27M |
| 2026-07-21 | AUD 1,63 | +0,62 % | AUD 1,60 | AUD 1,65 | AUD 1,54 | 847,04K |
| 2026-07-20 | AUD 1,62 | +0,31 % | AUD 1,62 | AUD 1,65 | AUD 1,57 | 1,60M |
| 2026-07-17 | AUD 1,61 | -3,59 % | AUD 1,67 | AUD 1,68 | AUD 1,61 | 552,57K |
| 2026-07-16 | AUD 1,67 | +3,41 % | AUD 1,65 | AUD 1,67 | AUD 1,60 | 1,01M |
| 2026-07-15 | AUD 1,62 | +6,60 % | AUD 1,51 | AUD 1,64 | AUD 1,51 | 1,21M |
| 2026-07-14 | AUD 1,51 | -2,26 % | AUD 1,56 | AUD 1,56 | AUD 1,51 | 692,34K |
| 2026-07-13 | AUD 1,55 | -0,32 % | AUD 1,55 | AUD 1,59 | AUD 1,52 | 433,29K |
| 2026-07-10 | AUD 1,55 | +1,97 % | AUD 1,51 | AUD 1,58 | AUD 1,49 | 458,76K |
| 2026-07-09 | AUD 1,52 | -2,24 % | AUD 1,54 | AUD 1,58 | AUD 1,52 | 385,99K |
| 2026-07-08 | AUD 1,56 | +1,63 % | AUD 1,54 | AUD 1,56 | AUD 1,50 | 988,93K |
| 2026-07-07 | AUD 1,53 | -1,29 % | AUD 1,56 | AUD 1,60 | AUD 1,50 | 731,83K |
| 2026-07-06 | AUD 1,55 | +1,30 % | AUD 1,53 | AUD 1,59 | AUD 1,51 | 592,83K |
| 2026-07-03 | AUD 1,53 | -4,95 % | AUD 1,59 | AUD 1,62 | AUD 1,50 | 1,19M |
| 2026-07-02 | AUD 1,62 | -3,87 % | AUD 1,63 | AUD 1,66 | AUD 1,61 | 1,57M |
| 2026-07-01 | AUD 1,68 | -0,30 % | AUD 1,70 | AUD 1,75 | AUD 1,65 | 1,94M |
| 2026-06-30 | AUD 1,68 | +2,12 % | AUD 1,65 | AUD 1,72 | AUD 1,63 | 1,60M |
| 2026-06-29 | AUD 1,65 | +7,49 % | AUD 1,55 | AUD 1,67 | AUD 1,53 | 1,76M |
| 2026-06-26 | AUD 1,53 | 0,00 % | AUD 1,52 | AUD 1,53 | AUD 1,50 | 598,48K |
| 2026-06-25 | AUD 1,53 | -0,32 % | AUD 1,55 | AUD 1,57 | AUD 1,52 | 570,62K |
| 2026-06-24 | AUD 1,54 | -1,28 % | AUD 1,56 | AUD 1,59 | AUD 1,51 | 2,05M |
| 2026-06-23 | AUD 1,56 | +2,30 % | AUD 1,50 | AUD 1,57 | AUD 1,50 | 995,00K |
| 2026-06-22 | AUD 1,52 | +0,33 % | AUD 1,53 | AUD 1,59 | AUD 1,48 | 1,39M |
| 2026-06-19 | AUD 1,52 | +5,19 % | AUD 1,45 | AUD 1,55 | AUD 1,40 | 1,77M |
| 2026-06-18 | AUD 1,45 | +8,24 % | AUD 1,39 | AUD 1,45 | AUD 1,34 | 1,96M |
| 2026-06-17 | AUD 1,34 | +5,12 % | AUD 1,24 | AUD 1,36 | AUD 1,24 | 1,19M |
| 2026-06-16 | AUD 1,27 | +4,53 % | AUD 1,22 | AUD 1,27 | AUD 1,19 | 1,12M |
| 2026-06-15 | AUD 1,22 | -0,41 % | AUD 1,25 | AUD 1,25 | AUD 1,20 | 1,01M |
| 2026-06-12 | AUD 1,22 | +3,39 % | AUD 1,20 | AUD 1,24 | AUD 1,18 | 1,70M |
| 2026-06-11 | AUD 1,18 | +1,72 % | AUD 1,16 | AUD 1,18 | AUD 1,13 | 1,46M |
| 2026-06-10 | AUD 1,16 | -2,93 % | AUD 1,23 | AUD 1,23 | AUD 1,15 | 1,60M |
| 2026-06-09 | AUD 1,20 | -3,24 % | AUD 1,24 | AUD 1,24 | AUD 1,18 | 2,36M |
| 2026-06-05 | AUD 1,24 | -2,76 % | AUD 1,25 | AUD 1,27 | AUD 1,22 | 1,58M |
| 2026-06-04 | AUD 1,27 | -0,39 % | AUD 1,27 | AUD 1,30 | AUD 1,26 | 1,75M |
| 2026-06-03 | AUD 1,27 | -3,41 % | AUD 1,30 | AUD 1,31 | AUD 1,27 | 1,16M |
| 2026-06-02 | AUD 1,32 | -1,12 % | AUD 1,35 | AUD 1,35 | AUD 1,31 | 1,82M |
| 2026-06-01 | AUD 1,34 | -1,11 % | AUD 1,36 | AUD 1,36 | AUD 1,30 | 784,65K |
| 2026-05-29 | AUD 1,35 | -2,88 % | AUD 1,42 | AUD 1,45 | AUD 1,35 | 18,74M |
| 2026-05-28 | AUD 1,39 | -1,42 % | AUD 1,39 | AUD 1,43 | AUD 1,36 | 1,39M |