Echtzeit-Aktienkurs Palatin Technologies
Bid:
Ask:
Aktienkurse zur Palatin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,93 | 0,98 | 0,92 | 0,96 | 5,03% | 173.412,00 |
| 20.11.2024 | 0,93 | 0,95 | 0,90 | 0,91 | -1,72% | 173.436,00 |
| 19.11.2024 | 0,97 | 0,98 | 0,91 | 0,93 | -2,11% | 184.372,00 |
| 18.11.2024 | 0,95 | 1,00 | 0,91 | 0,95 | 1,71% | 224.388,00 |
| 15.11.2024 | 1,07 | 1,07 | 0,92 | 0,93 | -12,71% | 256.378,00 |
| 14.11.2024 | 1,10 | 1,10 | 1,03 | 1,07 | -10,08% | 315.495,00 |
| 13.11.2024 | 1,21 | 1,26 | 1,15 | 1,19 | -0,83% | 197.800,00 |
| 12.11.2024 | 1,18 | 1,22 | 1,15 | 1,20 | 0,00% | 96.086,00 |
| 11.11.2024 | 1,38 | 1,40 | 1,18 | 1,20 | -7,69% | 269.800,00 |
| 08.11.2024 | 1,17 | 1,33 | 1,16 | 1,30 | 12,07% | 338.551,00 |
| 07.11.2024 | 1,10 | 1,18 | 1,08 | 1,16 | 6,42% | 149.506,00 |
| 06.11.2024 | 1,20 | 1,20 | 1,06 | 1,09 | -6,84% | 239.902,00 |
| 05.11.2024 | 1,19 | 1,23 | 1,15 | 1,17 | -1,68% | 123.220,00 |
| 04.11.2024 | 1,20 | 1,25 | 1,09 | 1,19 | -0,83% | 210.452,00 |
| 01.11.2024 | 1,24 | 1,40 | 1,15 | 1,20 | -3,23% | 353.611,00 |
| 31.10.2024 | 1,27 | 1,35 | 1,21 | 1,24 | -1,59% | 679.476,00 |
| 30.10.2024 | 1,16 | 1,40 | 1,12 | 1,26 | 9,57% | 580.295,00 |
| 29.10.2024 | 1,21 | 1,21 | 1,13 | 1,15 | -4,96% | 278.313,00 |
| 28.10.2024 | 1,11 | 1,21 | 1,08 | 1,21 | 11,01% | 222.876,00 |
| 25.10.2024 | 1,08 | 1,13 | 1,06 | 1,09 | -0,91% | 263.021,00 |
| 24.10.2024 | 1,10 | 1,15 | 1,02 | 1,10 | 0,92% | 184.485,00 |
| 23.10.2024 | 1,09 | 1,18 | 1,05 | 1,09 | 3,81% | 167.361,00 |
| 22.10.2024 | 0,99 | 1,08 | 0,99 | 1,05 | 3,96% | 96.757,00 |
| 21.10.2024 | 0,98 | 1,04 | 0,97 | 1,01 | 3,06% | 136.758,00 |
| 18.10.2024 | 1,01 | 1,04 | 0,98 | 0,98 | -2,00% | 163.682,00 |
| 17.10.2024 | 0,93 | 1,04 | 0,93 | 1,00 | 6,38% | 258.297,00 |
| 16.10.2024 | 0,90 | 0,94 | 0,87 | 0,94 | 7,55% | 145.904,00 |
| 15.10.2024 | 0,87 | 0,90 | 0,86 | 0,87 | 0,81% | 153.264,00 |
| 14.10.2024 | 0,90 | 0,91 | 0,85 | 0,87 | -1,48% | 165.793,00 |
| 11.10.2024 | 0,87 | 0,90 | 0,83 | 0,88 | 0,00% | 211.996,00 |
| 10.10.2024 | 0,90 | 0,90 | 0,86 | 0,88 | -0,34% | 111.994,00 |
| 09.10.2024 | 0,88 | 0,90 | 0,85 | 0,88 | 1,38% | 128.530,00 |
| 08.10.2024 | 0,92 | 0,96 | 0,85 | 0,87 | -4,29% | 223.267,00 |
| 07.10.2024 | 0,88 | 0,97 | 0,84 | 0,91 | 3,06% | 336.756,00 |
| 04.10.2024 | 0,89 | 0,91 | 0,82 | 0,88 | 6,64% | 229.076,00 |
| 03.10.2024 | 0,82 | 0,86 | 0,80 | 0,83 | 0,98% | 177.431,00 |
| 02.10.2024 | 0,89 | 0,91 | 0,81 | 0,82 | -6,82% | 210.245,00 |
| 01.10.2024 | 0,92 | 0,96 | 0,84 | 0,88 | -1,57% | 806.999,00 |
| 30.09.2024 | 0,84 | 0,90 | 0,81 | 0,89 | 6,30% | 351.178,00 |
| 27.09.2024 | 0,99 | 1,02 | 0,68 | 0,84 | -11,19% | 2.341.273,00 |
| 26.09.2024 | 1,10 | 1,10 | 0,88 | 0,95 | -1,46% | 548.938,00 |
| 25.09.2024 | 1,00 | 1,01 | 0,90 | 0,96 | -5,78% | 375.451,00 |
| 24.09.2024 | 1,25 | 1,26 | 0,73 | 1,02 | -15,70% | 1.498.841,00 |
| 23.09.2024 | 1,29 | 1,33 | 1,20 | 1,21 | -5,47% | 289.834,00 |
| 20.09.2024 | 1,31 | 1,34 | 1,22 | 1,28 | -0,78% | 470.521,00 |
| 19.09.2024 | 1,39 | 1,42 | 1,24 | 1,29 | -5,15% | 337.353,00 |
| 18.09.2024 | 1,37 | 1,42 | 1,35 | 1,36 | -0,73% | 131.807,00 |
| 17.09.2024 | 1,36 | 1,42 | 1,34 | 1,37 | -1,44% | 88.563,00 |
| 16.09.2024 | 1,46 | 1,48 | 1,30 | 1,39 | -6,08% | 225.548,00 |
| 13.09.2024 | 1,47 | 1,48 | 1,43 | 1,48 | 0,00% | 129.349,00 |
| 12.09.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 3,50% | 63.242,00 |
| 11.09.2024 | 1,46 | 1,46 | 1,36 | 1,43 | -2,05% | 96.069,00 |
| 10.09.2024 | 1,50 | 1,50 | 1,35 | 1,46 | -2,01% | 125.976,00 |
| 09.09.2024 | 1,46 | 1,51 | 1,42 | 1,49 | 0,68% | 112.046,00 |
| 06.09.2024 | 1,53 | 1,53 | 1,40 | 1,48 | -2,63% | 70.513,00 |
| 05.09.2024 | 1,50 | 1,52 | 1,45 | 1,52 | 3,75% | 67.598,00 |
| 04.09.2024 | 1,54 | 1,54 | 1,43 | 1,47 | -2,98% | 81.428,00 |
| 03.09.2024 | 1,62 | 1,72 | 1,45 | 1,51 | -7,36% | 291.922,00 |
| 30.08.2024 | 1,58 | 1,63 | 1,56 | 1,63 | 3,82% | 61.990,00 |
| 29.08.2024 | 1,64 | 1,64 | 1,57 | 1,57 | -3,68% | 48.622,00 |
| 28.08.2024 | 1,55 | 1,65 | 1,44 | 1,63 | 9,40% | 332.318,00 |
| 27.08.2024 | 1,62 | 1,67 | 1,47 | 1,49 | -9,70% | 275.452,00 |
| 26.08.2024 | 1,56 | 1,65 | 1,55 | 1,65 | 7,14% | 154.003,00 |
| 23.08.2024 | 1,49 | 1,57 | 1,47 | 1,54 | 4,05% | 99.396,00 |
| 22.08.2024 | 1,42 | 1,52 | 1,37 | 1,48 | 0,68% | 311.167,00 |
| 21.08.2024 | 1,48 | 1,49 | 1,40 | 1,47 | 1,03% | 54.366,00 |
| 20.08.2024 | 1,43 | 1,52 | 1,40 | 1,46 | 2,46% | 110.082,00 |
| 19.08.2024 | 1,42 | 1,54 | 1,39 | 1,42 | 2,16% | 268.906,00 |
| 16.08.2024 | 1,40 | 1,46 | 1,38 | 1,39 | 1,46% | 257.054,00 |
| 15.08.2024 | 1,41 | 1,43 | 1,36 | 1,37 | -3,52% | 158.110,00 |
| 14.08.2024 | 1,45 | 1,45 | 1,37 | 1,42 | -0,70% | 212.613,00 |
| 13.08.2024 | 1,39 | 1,46 | 1,36 | 1,43 | 3,62% | 117.946,00 |
| 12.08.2024 | 1,39 | 1,46 | 1,29 | 1,38 | 1,47% | 210.813,00 |
| 09.08.2024 | 1,47 | 1,47 | 1,34 | 1,36 | -6,21% | 209.703,00 |
| 08.08.2024 | 1,39 | 1,45 | 1,35 | 1,45 | 5,84% | 78.147,00 |
| 07.08.2024 | 1,39 | 1,44 | 1,35 | 1,37 | 0,00% | 243.610,00 |
| 06.08.2024 | 1,48 | 1,53 | 1,34 | 1,37 | -8,67% | 173.340,00 |
| 05.08.2024 | 1,50 | 1,55 | 1,45 | 1,50 | -5,06% | 243.814,00 |
| 02.08.2024 | 1,60 | 1,67 | 1,57 | 1,58 | -6,51% | 112.473,00 |
| 01.08.2024 | 1,73 | 1,73 | 1,61 | 1,69 | -1,17% | 84.900,00 |
| 31.07.2024 | 1,69 | 1,73 | 1,66 | 1,71 | 3,64% | 73.446,00 |
| 30.07.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -1,79% | 70.787,00 |
| 29.07.2024 | 1,70 | 1,74 | 1,62 | 1,68 | -1,18% | 121.260,00 |
| 26.07.2024 | 1,81 | 1,81 | 1,66 | 1,70 | -6,08% | 67.121,00 |
| 25.07.2024 | 1,64 | 1,87 | 1,61 | 1,81 | 9,70% | 211.141,00 |
| 24.07.2024 | 1,68 | 1,72 | 1,63 | 1,65 | -2,37% | 86.149,00 |
| 23.07.2024 | 1,75 | 1,75 | 1,68 | 1,69 | -2,31% | 128.541,00 |
| 22.07.2024 | 1,73 | 1,79 | 1,70 | 1,73 | 0,00% | 106.462,00 |
| 19.07.2024 | 1,73 | 1,77 | 1,68 | 1,73 | 1,17% | 55.905,00 |
| 18.07.2024 | 1,80 | 1,85 | 1,70 | 1,71 | -5,52% | 69.442,00 |
| 17.07.2024 | 1,81 | 1,86 | 1,77 | 1,81 | -0,55% | 54.459,00 |
| 16.07.2024 | 1,80 | 1,89 | 1,78 | 1,82 | -0,55% | 70.803,00 |
| 15.07.2024 | 1,82 | 1,87 | 1,75 | 1,83 | 3,39% | 88.615,00 |
| 12.07.2024 | 1,74 | 1,80 | 1,73 | 1,77 | 0,57% | 51.600,00 |
| 11.07.2024 | 1,75 | 1,80 | 1,71 | 1,76 | 2,92% | 71.869,00 |
| 10.07.2024 | 1,71 | 1,79 | 1,70 | 1,71 | -3,39% | 84.871,00 |
| 09.07.2024 | 1,83 | 1,83 | 1,74 | 1,77 | -0,56% | 66.420,00 |
| 08.07.2024 | 1,82 | 1,84 | 1,74 | 1,78 | -1,11% | 64.099,00 |
| 05.07.2024 | 1,82 | 1,84 | 1,76 | 1,80 | 2,27% | 82.532,00 |
| 03.07.2024 | 1,88 | 1,96 | 1,76 | 1,76 | -6,38% | 94.079,00 |