85,050€
-3,30%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 86,33 | 87,48 | 84,63 | 85,08 | -3,27% | - |
| 29.01.2025 | 88,40 | 88,40 | 87,95 | 87,95 | 1,27% | 32,00 |
| 28.01.2025 | 86,85 | 86,85 | 86,85 | 86,85 | 8,29% | 152,00 |
| 27.01.2025 | 80,80 | 80,80 | 78,40 | 80,20 | -4,58% | 109,00 |
| 24.01.2025 | 84,20 | 84,20 | 84,05 | 84,05 | 1,69% | 237,00 |
| 23.01.2025 | 80,50 | 82,65 | 80,50 | 82,65 | 1,91% | 136,00 |
| 22.01.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,12% | 10,00 |
| 21.01.2025 | 79,00 | 81,00 | 79,00 | 81,00 | 4,52% | 370,00 |
| 20.01.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,65% | 2,00 |
| 17.01.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,26% | 370,00 |
| 16.01.2025 | 77,33 | 78,53 | 76,45 | 76,80 | 0,99% | - |
| 15.01.2025 | 76,05 | 76,05 | 76,05 | 76,05 | 0,63% | 20,00 |
| 14.01.2025 | 75,18 | 76,70 | 75,08 | 75,58 | -0,03% | - |
| 13.01.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -2,29% | 29,00 |
| 10.01.2025 | 78,40 | 79,00 | 77,13 | 77,38 | -1,53% | - |
| 09.01.2025 | 77,83 | 79,20 | 77,50 | 78,58 | 0,77% | - |
| 08.01.2025 | 77,28 | 78,70 | 77,18 | 77,98 | 1,27% | - |
| 07.01.2025 | 79,30 | 79,30 | 77,00 | 77,00 | -1,35% | 16,00 |
| 06.01.2025 | 80,50 | 80,50 | 78,05 | 78,05 | -5,16% | 210,00 |
| 03.01.2025 | 82,30 | 82,30 | 81,90 | 82,30 | 3,65% | 445,00 |
| 02.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -0,31% | 7,00 |
| 30.12.2024 | 79,65 | 79,65 | 79,65 | 79,65 | -0,38% | 30,00 |
| 27.12.2024 | 80,00 | 80,00 | 79,95 | 79,95 | 1,07% | 81,00 |
| 23.12.2024 | 79,15 | 79,35 | 78,65 | 79,10 | 2,13% | 224,00 |
| 20.12.2024 | 78,75 | 78,75 | 77,45 | 77,45 | -2,52% | 449,00 |
| 19.12.2024 | 79,45 | 79,45 | 79,45 | 79,45 | 5,86% | 100,00 |
| 18.12.2024 | 75,05 | 75,05 | 75,05 | 75,05 | -0,60% | 83,00 |
| 17.12.2024 | 78,65 | 78,65 | 72,60 | 75,50 | -4,28% | 1.548,00 |
| 16.12.2024 | 78,23 | 79,08 | 76,88 | 78,88 | 0,93% | - |
| 13.12.2024 | 78,15 | 78,15 | 78,15 | 78,15 | -0,41% | 41,00 |
| 12.12.2024 | 74,83 | 79,43 | 74,63 | 78,48 | 4,08% | - |
| 11.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -4,22% | 14,00 |
| 10.12.2024 | 78,53 | 80,25 | 78,45 | 78,73 | -0,73% | - |
| 09.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 2,59% | 16,00 |
| 06.12.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 6,62% | 16,00 |
| 05.12.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -4,10% | 10,00 |
| 04.12.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -8,59% | 10,00 |
| 03.12.2024 | 82,50 | 85,00 | 82,50 | 82,70 | 3,21% | 211,00 |
| 02.12.2024 | 77,50 | 80,18 | 77,30 | 80,13 | 2,69% | - |
| 29.11.2024 | 77,43 | 78,90 | 77,23 | 78,03 | 0,58% | - |
| 28.11.2024 | 77,48 | 78,90 | 76,90 | 77,58 | 0,55% | - |
| 27.11.2024 | 75,40 | 77,95 | 74,18 | 77,15 | 2,29% | - |
| 26.11.2024 | 75,10 | 75,70 | 74,25 | 75,43 | 0,07% | - |
| 25.11.2024 | 73,85 | 76,30 | 73,55 | 75,38 | 2,38% | - |
| 22.11.2024 | 73,20 | 74,00 | 72,35 | 73,63 | 0,41% | - |
| 21.11.2024 | 74,88 | 75,00 | 72,60 | 73,33 | -2,82% | - |
| 20.11.2024 | 75,45 | 75,45 | 75,45 | 75,45 | 3,50% | 30,00 |
| 19.11.2024 | 72,25 | 72,90 | 72,25 | 72,90 | -0,68% | 452,00 |
| 18.11.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -2,20% | 247,00 |
| 15.11.2024 | 75,05 | 75,05 | 75,05 | 75,05 | 0,27% | 150,00 |
| 14.11.2024 | 77,00 | 77,00 | 74,85 | 74,85 | -4,89% | 322,00 |
| 13.11.2024 | 80,05 | 80,05 | 78,55 | 78,70 | -0,94% | 62,00 |
| 12.11.2024 | 79,45 | 79,45 | 79,45 | 79,45 | -1,43% | 20,00 |
| 11.11.2024 | 78,00 | 83,55 | 78,00 | 80,60 | 4,54% | 60,00 |
| 08.11.2024 | 76,65 | 77,10 | 76,65 | 77,10 | 2,46% | 23,00 |
| 07.11.2024 | 75,55 | 75,55 | 75,25 | 75,25 | 0,80% | 25,00 |
| 06.11.2024 | 74,60 | 74,65 | 74,60 | 74,65 | -0,07% | 135,00 |
| 05.11.2024 | 75,05 | 75,05 | 74,70 | 74,70 | 0,91% | 45,00 |
| 04.11.2024 | 74,00 | 75,35 | 73,43 | 74,03 | 3,17% | - |
| 01.11.2024 | 71,75 | 71,75 | 71,75 | 71,75 | 0,28% | 13,00 |
| 31.10.2024 | 72,05 | 72,05 | 71,55 | 71,55 | -5,36% | 75,00 |
| 30.10.2024 | 75,00 | 76,40 | 75,00 | 75,60 | 0,87% | 692,00 |
| 29.10.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 0,60% | 306,00 |
| 28.10.2024 | 74,10 | 74,50 | 74,10 | 74,50 | 0,20% | 148,00 |
| 25.10.2024 | 74,35 | 74,35 | 74,35 | 74,35 | 0,81% | 43,00 |
| 24.10.2024 | 73,50 | 73,75 | 72,50 | 73,75 | 3,44% | 121,00 |
| 23.10.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -0,70% | 6,00 |
| 22.10.2024 | 70,80 | 71,80 | 70,80 | 71,80 | 3,01% | 47,00 |
| 21.10.2024 | 69,10 | 69,70 | 69,10 | 69,70 | -1,55% | 65,00 |
| 18.10.2024 | 68,45 | 70,80 | 66,25 | 70,80 | 3,36% | 320,00 |
| 17.10.2024 | 67,50 | 69,20 | 64,50 | 68,50 | 0,37% | 258,00 |
| 16.10.2024 | 64,70 | 69,85 | 63,05 | 68,25 | 5,49% | 148,00 |
| 15.10.2024 | 61,55 | 65,70 | 60,20 | 64,70 | 29,40% | 266,00 |
| 14.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,54% | 20,00 |
| 11.10.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 3,31% | 50,00 |
| 10.10.2024 | 47,94 | 47,98 | 46,63 | 47,20 | -3,95% | - |
| 09.10.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 6,04% | 41,00 |
| 08.10.2024 | 46,34 | 46,34 | 46,34 | 46,34 | -0,26% | 215,00 |
| 07.10.2024 | 47,08 | 47,18 | 45,83 | 46,46 | -1,65% | - |
| 04.10.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 0,62% | 50,00 |
| 03.10.2024 | 46,31 | 47,15 | 46,12 | 46,95 | 0,82% | - |
| 02.10.2024 | 47,33 | 47,71 | 46,10 | 46,57 | -3,86% | - |
| 01.10.2024 | 49,80 | 49,80 | 48,44 | 48,44 | -4,08% | 158,00 |
| 30.09.2024 | 49,92 | 51,00 | 49,92 | 50,50 | 2,73% | 550,00 |
| 27.09.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 1,49% | 10,00 |
| 26.09.2024 | 47,52 | 48,61 | 47,05 | 48,44 | 3,09% | - |
| 25.09.2024 | 46,27 | 47,53 | 46,21 | 46,99 | 1,03% | - |
| 24.09.2024 | 47,31 | 47,57 | 45,63 | 46,51 | -1,36% | - |
| 23.09.2024 | 47,79 | 48,56 | 46,99 | 47,15 | -1,48% | - |
| 20.09.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 0,91% | 11,00 |
| 19.09.2024 | 45,69 | 47,84 | 45,61 | 47,43 | 4,56% | - |
| 18.09.2024 | 42,81 | 45,84 | 42,69 | 45,36 | 6,13% | - |
| 17.09.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 1,26% | 2,00 |
| 16.09.2024 | 42,50 | 42,53 | 41,64 | 42,21 | -0,02% | - |
| 13.09.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 0,55% | 30,00 |
| 12.09.2024 | 42,75 | 42,81 | 41,57 | 41,99 | -1,20% | - |
| 11.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,26% | 5,00 |
| 10.09.2024 | 41,37 | 42,57 | 41,33 | 41,97 | 1,06% | - |
| 09.09.2024 | 40,87 | 41,57 | 40,82 | 41,53 | 2,11% | - |
| 06.09.2024 | 41,34 | 41,41 | 40,61 | 40,67 | -2,00% | - |