48,000€
0,84%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 47,50 | 48,40 | 47,10 | 48,20 | 1,26% | - |
| 28.09.2023 | 48,70 | 48,80 | 47,40 | 47,60 | -0,42% | - |
| 26.09.2023 | 48,20 | 48,60 | 47,60 | 47,80 | -0,83% | - |
| 25.09.2023 | 48,40 | 48,70 | 47,40 | 48,20 | -0,82% | - |
| 22.09.2023 | 48,90 | 49,10 | 48,40 | 48,60 | -0,82% | - |
| 21.09.2023 | 50,20 | 50,30 | 48,40 | 49,00 | -2,39% | - |
| 20.09.2023 | 50,30 | 50,75 | 49,85 | 50,20 | -0,20% | - |
| 19.09.2023 | 49,75 | 50,75 | 49,55 | 50,30 | 1,11% | - |
| 18.09.2023 | 48,70 | 50,10 | 48,20 | 49,75 | 1,12% | - |
| 14.09.2023 | 47,80 | 49,30 | 47,60 | 49,20 | 2,93% | - |
| 13.09.2023 | 48,60 | 49,00 | 47,30 | 47,80 | -2,05% | - |
| 12.09.2023 | 48,20 | 48,85 | 47,60 | 48,80 | 1,24% | - |
| 11.09.2023 | 48,00 | 48,70 | 47,40 | 48,20 | 0,42% | - |
| 08.09.2023 | 47,80 | 48,10 | 46,80 | 48,00 | 0,00% | - |
| 07.09.2023 | 46,60 | 48,20 | 46,10 | 48,00 | 3,00% | - |
| 06.09.2023 | 46,60 | 47,20 | 45,90 | 46,60 | -0,43% | - |
| 05.09.2023 | 48,20 | 48,60 | 46,30 | 46,80 | -2,90% | - |
| 04.09.2023 | 48,30 | 48,30 | 48,10 | 48,20 | -0,21% | - |
| 01.09.2023 | 47,00 | 48,50 | 46,90 | 48,30 | 2,77% | - |
| 31.08.2023 | 46,60 | 47,70 | 45,70 | 47,00 | 0,86% | - |
| 30.08.2023 | 46,90 | 47,60 | 46,50 | 46,60 | -0,43% | - |
| 29.08.2023 | 45,10 | 47,30 | 45,10 | 46,80 | 4,00% | - |
| 28.08.2023 | 46,90 | 47,40 | 44,80 | 45,00 | -4,05% | - |
| 25.08.2023 | 47,20 | 47,80 | 46,70 | 46,90 | -0,64% | - |
| 24.08.2023 | 47,00 | 47,90 | 46,70 | 47,20 | 0,43% | - |
| 23.08.2023 | 46,90 | 47,80 | 46,70 | 47,00 | -0,21% | - |
| 22.08.2023 | 47,10 | 47,80 | 46,70 | 47,10 | -0,21% | - |
| 21.08.2023 | 48,10 | 48,90 | 46,70 | 47,20 | -2,07% | - |
| 18.08.2023 | 50,00 | 50,65 | 48,10 | 48,20 | -3,60% | - |
| 17.08.2023 | 50,45 | 50,75 | 49,35 | 50,00 | -0,89% | - |
| 16.08.2023 | 49,35 | 51,00 | 49,25 | 50,45 | 2,23% | - |
| 15.08.2023 | 50,70 | 51,50 | 49,30 | 49,35 | -2,85% | - |
| 14.08.2023 | 51,75 | 52,25 | 50,20 | 50,80 | -1,84% | - |
| 11.08.2023 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 10.08.2023 | 52,50 | 53,50 | 49,55 | 51,75 | -1,90% | - |
| 09.08.2023 | 52,25 | 53,00 | 51,25 | 52,75 | 0,96% | - |
| 08.08.2023 | 53,00 | 53,75 | 51,75 | 52,25 | -1,88% | - |
| 07.08.2023 | 52,00 | 53,75 | 52,00 | 53,25 | 0,00% | - |
| 04.08.2023 | 52,75 | 54,25 | 51,85 | 53,25 | 0,95% | - |
| 03.08.2023 | 54,75 | 55,25 | 50,65 | 52,75 | -4,09% | - |
| 02.08.2023 | 54,75 | 55,25 | 53,75 | 55,00 | 0,46% | - |
| 01.08.2023 | 55,00 | 56,00 | 54,25 | 54,75 | -0,90% | - |
| 31.07.2023 | 55,00 | 55,50 | 54,25 | 55,25 | 0,91% | - |
| 28.07.2023 | 55,25 | 56,00 | 54,00 | 54,75 | -0,90% | - |
| 27.07.2023 | 54,50 | 55,50 | 54,25 | 55,25 | 1,38% | - |
| 26.07.2023 | 53,75 | 55,00 | 52,75 | 54,50 | 1,40% | - |
| 25.07.2023 | 53,25 | 54,50 | 53,00 | 53,75 | 0,47% | - |
| 24.07.2023 | 53,25 | 54,00 | 53,00 | 53,50 | 0,47% | - |
| 21.07.2023 | 53,00 | 53,75 | 52,25 | 53,25 | 0,47% | - |
| 20.07.2023 | 51,50 | 53,25 | 51,25 | 53,00 | 3,41% | - |
| 19.07.2023 | 51,50 | 52,75 | 51,00 | 51,25 | 0,00% | - |
| 18.07.2023 | 51,00 | 52,00 | 50,10 | 51,25 | 0,99% | - |
| 17.07.2023 | 50,05 | 51,50 | 49,65 | 50,75 | 1,30% | - |
| 14.07.2023 | 51,00 | 52,50 | 50,10 | 50,10 | -2,24% | - |
| 13.07.2023 | 51,50 | 51,75 | 50,55 | 51,25 | 0,00% | - |
| 12.07.2023 | 51,00 | 51,75 | 50,80 | 51,25 | 0,00% | - |
| 11.07.2023 | 52,00 | 52,50 | 51,00 | 51,25 | -1,44% | - |
| 10.07.2023 | 52,00 | 52,75 | 51,00 | 52,00 | 0,48% | - |
| 07.07.2023 | 51,50 | 52,25 | 51,50 | 51,75 | 0,00% | - |
| 06.07.2023 | 53,00 | 53,50 | 51,50 | 51,75 | -1,90% | - |
| 05.07.2023 | 53,75 | 54,00 | 51,50 | 52,75 | -2,31% | - |
| 04.07.2023 | 53,75 | 54,00 | 53,50 | 54,00 | 0,47% | - |
| 03.07.2023 | 53,25 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 30.06.2023 | 54,25 | 54,50 | 53,25 | 53,25 | -1,39% | - |
| 29.06.2023 | 54,25 | 54,75 | 53,50 | 54,00 | 0,00% | - |
| 28.06.2023 | 55,25 | 55,25 | 53,25 | 54,00 | -1,82% | - |
| 27.06.2023 | 54,25 | 56,00 | 54,00 | 55,00 | 0,92% | - |
| 26.06.2023 | 55,25 | 55,50 | 53,25 | 54,50 | -1,36% | - |
| 23.06.2023 | 53,25 | 55,75 | 52,25 | 55,25 | 4,25% | - |
| 22.06.2023 | 51,75 | 53,25 | 51,50 | 53,00 | 2,42% | - |
| 21.06.2023 | 53,75 | 54,00 | 51,25 | 51,75 | -3,72% | - |
| 20.06.2023 | 51,50 | 54,00 | 51,00 | 53,75 | 3,86% | - |
| 19.06.2023 | 51,50 | 53,25 | 51,25 | 51,75 | 0,98% | - |
| 16.06.2023 | 52,00 | 53,25 | 50,55 | 51,25 | -0,49% | - |
| 15.06.2023 | 52,50 | 53,00 | 51,00 | 51,50 | -1,44% | - |
| 14.06.2023 | 54,25 | 54,25 | 52,00 | 52,25 | -3,24% | - |
| 13.06.2023 | 54,75 | 55,25 | 53,75 | 54,00 | -0,92% | - |
| 12.06.2023 | 55,25 | 56,00 | 54,25 | 54,50 | -0,91% | - |
| 09.06.2023 | 55,25 | 55,50 | 53,50 | 55,00 | -0,45% | - |
| 08.06.2023 | 55,25 | 55,75 | 54,00 | 55,25 | 0,45% | - |
| 07.06.2023 | 52,75 | 55,50 | 52,50 | 55,00 | 3,77% | - |
| 06.06.2023 | 51,50 | 54,00 | 51,50 | 53,00 | 2,91% | - |
| 05.06.2023 | 50,55 | 51,75 | 48,70 | 51,50 | 3,73% | - |
| 02.06.2023 | 49,10 | 50,30 | 49,10 | 49,65 | 1,12% | - |
| 01.06.2023 | 51,50 | 51,50 | 49,00 | 49,10 | -4,20% | - |
| 31.05.2023 | 44,30 | 52,25 | 44,20 | 51,25 | 16,48% | - |
| 30.05.2023 | 44,70 | 44,90 | 43,50 | 44,00 | -1,57% | - |
| 29.05.2023 | 44,60 | 45,80 | 44,60 | 44,70 | 0,22% | - |
| 26.05.2023 | 45,50 | 46,90 | 44,30 | 44,60 | -1,98% | - |
| 25.05.2023 | 45,70 | 46,70 | 44,30 | 45,50 | -0,22% | - |
| 24.05.2023 | 47,80 | 48,25 | 45,50 | 45,60 | -4,40% | - |
| 23.05.2023 | 49,10 | 49,55 | 47,40 | 47,70 | -2,85% | - |
| 22.05.2023 | 48,60 | 49,10 | 47,30 | 49,10 | 1,66% | - |
| 19.05.2023 | 47,30 | 48,30 | 47,00 | 48,30 | 1,90% | - |
| 18.05.2023 | 46,20 | 47,40 | 45,70 | 47,40 | 2,82% | - |
| 17.05.2023 | 45,70 | 47,10 | 45,30 | 46,10 | 0,88% | - |
| 16.05.2023 | 43,40 | 48,90 | 43,30 | 45,70 | 5,79% | - |
| 15.05.2023 | 43,40 | 43,80 | 42,40 | 43,20 | -0,46% | - |
| 12.05.2023 | 44,10 | 44,90 | 43,10 | 43,40 | -1,14% | - |
| 11.05.2023 | 45,10 | 46,20 | 43,90 | 43,90 | -2,66% | - |