84,900€
-2,75%
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 | 86,10 | 86,10 | 86,10 | 86,10 | -1,37% | - |
| 29.01.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 2,65% | - |
| 28.01.2025 | 85,05 | 85,05 | 85,05 | 85,05 | 7,12% | - |
| 27.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -3,99% | - |
| 24.01.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 4,49% | - |
| 23.01.2025 | 79,15 | 79,15 | 79,15 | 79,15 | -1,62% | - |
| 22.01.2025 | 80,45 | 80,45 | 80,45 | 80,45 | 1,96% | - |
| 21.01.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 2,73% | - |
| 20.01.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 0,13% | - |
| 17.01.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,52% | - |
| 16.01.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 1,05% | - |
| 15.01.2025 | 75,40 | 76,70 | 75,40 | 76,30 | 2,35% | 70,00 |
| 14.01.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -3,18% | - |
| 13.01.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,72% | - |
| 10.01.2025 | 78,35 | 78,35 | 78,35 | 78,35 | 0,71% | - |
| 09.01.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,24% | - |
| 08.01.2025 | 76,85 | 76,85 | 76,85 | 76,85 | 0,39% | - |
| 07.01.2025 | 76,55 | 76,55 | 76,55 | 76,55 | -7,38% | - |
| 06.01.2025 | 82,65 | 82,65 | 82,65 | 82,65 | -0,54% | - |
| 03.01.2025 | 79,85 | 83,10 | 79,85 | 83,10 | 4,40% | 70,00 |
| 02.01.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,06% | - |
| 30.12.2024 | 79,65 | 79,65 | 79,65 | 79,65 | -0,06% | - |
| 27.12.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 1,79% | - |
| 23.12.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -2,67% | 12,00 |
| 20.12.2024 | 80,45 | 80,45 | 80,45 | 80,45 | 0,56% | - |
| 19.12.2024 | 75,85 | 80,00 | 75,85 | 80,00 | 5,68% | 2,00 |
| 18.12.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -3,63% | - |
| 17.12.2024 | 78,55 | 78,55 | 78,55 | 78,55 | 0,58% | - |
| 16.12.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,38% | - |
| 13.12.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 4,53% | - |
| 12.12.2024 | 74,70 | 75,00 | 74,70 | 75,00 | -4,64% | 50,00 |
| 11.12.2024 | 78,65 | 78,65 | 78,65 | 78,65 | 0,06% | - |
| 10.12.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 1,16% | - |
| 09.12.2024 | 77,70 | 77,70 | 77,70 | 77,70 | 4,16% | - |
| 06.12.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 1,84% | - |
| 05.12.2024 | 73,25 | 73,25 | 73,25 | 73,25 | -10,07% | - |
| 04.12.2024 | 81,45 | 81,45 | 81,45 | 81,45 | -0,61% | - |
| 03.12.2024 | 79,80 | 81,95 | 79,80 | 81,95 | 5,61% | 50,00 |
| 02.12.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 0,32% | - |
| 29.11.2024 | 77,35 | 77,35 | 77,35 | 77,35 | 0,32% | - |
| 28.11.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 2,39% | - |
| 27.11.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 0,47% | - |
| 26.11.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 1,97% | - |
| 25.11.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,75% | - |
| 22.11.2024 | 72,95 | 72,95 | 72,95 | 72,95 | -2,01% | - |
| 21.11.2024 | 74,45 | 74,45 | 74,45 | 74,45 | 0,07% | - |
| 20.11.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 1,57% | - |
| 19.11.2024 | 73,25 | 73,25 | 73,25 | 73,25 | 0,55% | - |
| 18.11.2024 | 74,35 | 74,35 | 72,85 | 72,85 | -2,80% | 50,00 |
| 15.11.2024 | 74,95 | 74,95 | 74,95 | 74,95 | -4,70% | - |
| 14.11.2024 | 78,65 | 78,65 | 78,65 | 78,65 | -0,88% | - |
| 13.11.2024 | 79,35 | 79,35 | 79,35 | 79,35 | -0,50% | - |
| 12.11.2024 | 79,75 | 79,75 | 79,75 | 79,75 | -0,75% | - |
| 11.11.2024 | 77,05 | 80,35 | 77,05 | 80,35 | 6,28% | 20,00 |
| 08.11.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 2,02% | - |
| 07.11.2024 | 74,10 | 74,10 | 74,10 | 74,10 | -1,59% | - |
| 06.11.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 1,83% | - |
| 05.11.2024 | 73,95 | 73,95 | 73,95 | 73,95 | 0,34% | - |
| 04.11.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 4,76% | 2,00 |
| 01.11.2024 | 70,35 | 70,35 | 70,35 | 70,35 | -3,76% | - |
| 31.10.2024 | 74,80 | 74,80 | 73,10 | 73,10 | -2,40% | 125,00 |
| 30.10.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 0,60% | - |
| 29.10.2024 | 74,45 | 74,45 | 74,45 | 74,45 | 0,20% | - |
| 28.10.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 2,34% | - |
| 25.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,29% | - |
| 24.10.2024 | 72,50 | 73,55 | 72,50 | 73,55 | 2,37% | 100,00 |
| 23.10.2024 | 71,85 | 71,85 | 71,85 | 71,85 | 3,23% | - |
| 22.10.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 1,61% | - |
| 21.10.2024 | 68,90 | 69,25 | 68,50 | 68,50 | -0,07% | 72,00 |
| 18.10.2024 | 68,55 | 68,55 | 68,55 | 68,55 | 0,15% | - |
| 17.10.2024 | 68,45 | 68,45 | 68,45 | 68,45 | -0,36% | - |
| 16.10.2024 | 64,75 | 68,70 | 64,75 | 68,70 | 38,34% | 50,00 |
| 15.10.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 2,06% | - |
| 14.10.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 3,66% | 121,00 |
| 11.10.2024 | 46,94 | 46,94 | 46,94 | 46,94 | -1,80% | - |
| 10.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,89% | - |
| 09.10.2024 | 47,38 | 47,38 | 47,38 | 47,38 | 2,78% | - |
| 08.10.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -1,45% | - |
| 07.10.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 0,00% | - |
| 04.10.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 1,21% | - |
| 03.10.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -1,87% | - |
| 02.10.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -6,18% | - |
| 01.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,60% | - |
| 30.09.2024 | 48,90 | 49,90 | 48,90 | 49,90 | 3,74% | 100,00 |
| 27.09.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 1,99% | - |
| 26.09.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 2,30% | - |
| 25.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -2,21% | - |
| 24.09.2024 | 47,14 | 47,14 | 47,14 | 47,14 | -0,59% | - |
| 23.09.2024 | 47,42 | 47,42 | 47,42 | 47,42 | 0,25% | - |
| 20.09.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 4,65% | - |
| 19.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 6,00% | - |
| 18.09.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 1,57% | - |
| 17.09.2024 | 41,98 | 41,98 | 41,98 | 41,98 | 0,33% | - |
| 16.09.2024 | 42,28 | 42,28 | 41,84 | 41,84 | 0,43% | 121,00 |
| 13.09.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -1,79% | - |
| 12.09.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 1,97% | - |
| 11.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,14% | - |
| 10.09.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 2,66% | 2,00 |
| 09.09.2024 | 40,58 | 40,58 | 40,58 | 40,58 | -1,41% | - |
| 06.09.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,39% | - |