78,500€
-1,88%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,65% | - |
| 04.09.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -3,62% | - |
| 03.09.2024 | 41,44 | 41,44 | 41,44 | 41,44 | 2,07% | - |
| 02.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,54% | - |
| 30.08.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 0,95% | - |
| 29.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,53% | - |
| 28.08.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -0,15% | - |
| 27.08.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 3,20% | - |
| 26.08.2024 | 39,42 | 39,42 | 39,42 | 39,42 | 1,23% | - |
| 23.08.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -0,26% | - |
| 22.08.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 2,20% | - |
| 21.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,49% | - |
| 20.08.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 2,90% | - |
| 19.08.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 0,61% | - |
| 16.08.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 2,48% | - |
| 15.08.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -0,28% | - |
| 14.08.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 0,11% | - |
| 13.08.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,56% | - |
| 12.08.2024 | 35,74 | 35,74 | 35,74 | 35,74 | 2,00% | - |
| 09.08.2024 | 35,04 | 35,04 | 35,04 | 35,04 | -2,18% | - |
| 08.08.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -1,86% | - |
| 07.08.2024 | 36,84 | 36,84 | 36,50 | 36,50 | 0,72% | 300,00 |
| 06.08.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -3,10% | - |
| 05.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -4,35% | - |