77,400€
1,57%
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 | 80,28 | 80,68 | 76,73 | 78,33 | -2,79% | - |
| 19.12.2024 | 77,08 | 80,93 | 74,28 | 80,58 | 4,54% | - |
| 18.12.2024 | 75,60 | 77,38 | 74,73 | 77,08 | 1,15% | - |
| 17.12.2024 | 78,68 | 79,65 | 74,85 | 76,20 | -3,33% | - |
| 16.12.2024 | 78,23 | 78,95 | 76,83 | 78,83 | 0,70% | - |
| 13.12.2024 | 78,40 | 79,75 | 77,80 | 78,28 | -0,29% | - |
| 12.12.2024 | 75,35 | 79,43 | 73,78 | 78,50 | 4,70% | - |
| 11.12.2024 | 79,25 | 79,25 | 74,88 | 74,98 | -4,76% | - |
| 10.12.2024 | 79,13 | 80,38 | 78,45 | 78,73 | -0,57% | - |
| 09.12.2024 | 77,85 | 80,08 | 77,68 | 79,18 | 0,96% | - |
| 06.12.2024 | 75,08 | 78,45 | 74,93 | 78,43 | 4,43% | - |
| 05.12.2024 | 73,30 | 75,48 | 72,08 | 75,10 | 2,49% | - |
| 04.12.2024 | 81,65 | 82,93 | 72,73 | 73,28 | -10,26% | 16,00 |
| 03.12.2024 | 79,55 | 86,15 | 79,50 | 81,65 | 2,61% | - |
| 02.12.2024 | 78,05 | 79,98 | 77,80 | 79,58 | 2,05% | - |
| 29.11.2024 | 77,88 | 78,93 | 77,58 | 77,98 | 0,48% | - |
| 28.11.2024 | 76,85 | 78,98 | 76,78 | 77,60 | 1,17% | - |
| 27.11.2024 | 75,80 | 77,95 | 74,18 | 76,70 | 1,62% | - |
| 26.11.2024 | 75,75 | 75,90 | 74,20 | 75,48 | -0,53% | - |
| 25.11.2024 | 73,35 | 76,30 | 73,35 | 75,88 | 3,58% | - |
| 22.11.2024 | 73,25 | 74,03 | 72,35 | 73,25 | -0,10% | - |
| 21.11.2024 | 74,88 | 75,00 | 72,55 | 73,33 | -2,07% | - |
| 20.11.2024 | 75,03 | 76,60 | 73,35 | 74,88 | 0,44% | - |
| 19.11.2024 | 73,50 | 74,88 | 71,70 | 74,55 | 1,81% | - |
| 18.11.2024 | 74,78 | 75,25 | 72,45 | 73,23 | -1,78% | - |
| 15.11.2024 | 74,70 | 76,05 | 73,53 | 74,55 | -1,58% | - |
| 14.11.2024 | 78,75 | 79,10 | 74,38 | 75,75 | -4,14% | - |
| 13.11.2024 | 79,98 | 80,45 | 78,48 | 79,03 | -0,41% | - |
| 12.11.2024 | 80,20 | 81,43 | 78,55 | 79,35 | -2,43% | - |
| 11.11.2024 | 76,78 | 83,58 | 76,73 | 81,33 | 6,24% | - |
| 08.11.2024 | 76,10 | 77,43 | 75,95 | 76,55 | 0,49% | - |
| 07.11.2024 | 74,53 | 76,20 | 74,23 | 76,18 | 2,39% | - |
| 06.11.2024 | 74,83 | 76,38 | 74,13 | 74,40 | -0,87% | - |
| 05.11.2024 | 73,80 | 75,80 | 73,80 | 75,05 | 0,70% | - |
| 04.11.2024 | 73,50 | 75,35 | 73,40 | 74,53 | 1,15% | - |
| 01.11.2024 | 70,25 | 73,68 | 69,15 | 73,68 | 4,32% | - |
| 31.10.2024 | 74,98 | 75,23 | 69,30 | 70,63 | -5,74% | - |
| 30.10.2024 | 74,95 | 77,15 | 72,70 | 74,93 | -0,20% | - |
| 29.10.2024 | 74,33 | 75,38 | 74,33 | 75,08 | 1,15% | - |
| 28.10.2024 | 74,10 | 75,43 | 73,33 | 74,23 | 0,07% | - |
| 25.10.2024 | 73,10 | 74,50 | 72,15 | 74,18 | 1,99% | - |
| 24.10.2024 | 72,73 | 74,40 | 71,95 | 72,73 | 0,24% | - |
| 23.10.2024 | 72,48 | 73,68 | 70,83 | 72,55 | 0,07% | - |
| 22.10.2024 | 69,55 | 72,60 | 68,58 | 72,50 | 4,20% | - |
| 21.10.2024 | 69,50 | 70,73 | 67,43 | 69,58 | 0,04% | - |
| 18.10.2024 | 69,48 | 71,35 | 69,20 | 69,55 | 1,24% | - |
| 17.10.2024 | 68,08 | 69,28 | 66,63 | 68,70 | 0,11% | - |
| 16.10.2024 | 66,40 | 70,18 | 62,35 | 68,63 | 3,35% | - |
| 15.10.2024 | 48,98 | 66,70 | 48,98 | 66,40 | 34,03% | 40,00 |
| 14.10.2024 | 48,54 | 49,88 | 48,49 | 49,54 | 2,08% | - |
| 11.10.2024 | 47,13 | 49,42 | 47,09 | 48,53 | 2,77% | - |
| 10.10.2024 | 47,94 | 48,06 | 46,61 | 47,22 | -1,73% | - |
| 09.10.2024 | 49,89 | 50,14 | 47,82 | 48,05 | 0,84% | - |
| 08.10.2024 | 46,46 | 47,68 | 46,24 | 47,65 | 2,61% | - |
| 07.10.2024 | 46,81 | 47,07 | 45,83 | 46,44 | -0,88% | - |
| 04.10.2024 | 47,00 | 47,26 | 46,52 | 46,85 | -0,17% | - |
| 03.10.2024 | 46,73 | 47,15 | 46,10 | 46,93 | 0,17% | - |
| 02.10.2024 | 47,33 | 47,73 | 45,97 | 46,85 | -1,47% | - |
| 01.10.2024 | 49,71 | 49,86 | 47,19 | 47,55 | -5,29% | - |
| 30.09.2024 | 49,06 | 50,21 | 48,95 | 50,21 | 2,04% | 150,00 |
| 27.09.2024 | 48,37 | 49,34 | 48,08 | 49,20 | 1,69% | - |
| 26.09.2024 | 47,17 | 48,61 | 46,95 | 48,38 | 2,39% | - |
| 25.09.2024 | 46,71 | 47,53 | 46,39 | 47,25 | 0,88% | 461,00 |
| 24.09.2024 | 46,98 | 47,51 | 45,63 | 46,84 | -0,13% | - |
| 23.09.2024 | 47,79 | 48,54 | 46,88 | 46,90 | -1,53% | - |
| 20.09.2024 | 47,83 | 48,83 | 47,55 | 47,63 | 0,34% | - |
| 19.09.2024 | 45,31 | 47,83 | 45,30 | 47,47 | 4,65% | 120,00 |
| 18.09.2024 | 42,55 | 45,38 | 42,54 | 45,36 | 6,63% | - |
| 17.09.2024 | 41,92 | 43,00 | 41,76 | 42,54 | 1,48% | - |
| 16.09.2024 | 42,50 | 42,54 | 41,64 | 41,92 | -0,95% | - |
| 13.09.2024 | 41,97 | 42,67 | 41,86 | 42,32 | 0,79% | - |
| 12.09.2024 | 41,50 | 42,71 | 41,50 | 41,99 | -0,05% | - |
| 11.09.2024 | 41,86 | 42,39 | 41,71 | 42,01 | 0,12% | - |
| 10.09.2024 | 41,60 | 42,57 | 41,35 | 41,96 | 1,35% | - |
| 09.09.2024 | 40,60 | 41,55 | 40,58 | 41,40 | 1,74% | - |
| 06.09.2024 | 41,34 | 41,48 | 40,62 | 40,69 | -1,71% | - |
| 05.09.2024 | 41,14 | 42,01 | 41,01 | 41,40 | 1,00% | - |
| 04.09.2024 | 40,30 | 41,72 | 38,75 | 40,99 | 0,34% | - |
| 03.09.2024 | 41,63 | 41,90 | 40,58 | 40,85 | -1,94% | - |
| 02.09.2024 | 40,53 | 41,82 | 40,20 | 41,66 | 2,71% | - |
| 30.08.2024 | 40,48 | 41,04 | 40,45 | 40,56 | 0,05% | - |
| 29.08.2024 | 40,20 | 40,87 | 39,68 | 40,54 | 0,82% | - |
| 28.08.2024 | 40,91 | 41,12 | 40,16 | 40,21 | -1,57% | - |
| 27.08.2024 | 40,72 | 41,56 | 40,41 | 40,85 | -0,10% | - |
| 26.08.2024 | 39,54 | 41,41 | 39,21 | 40,89 | 3,34% | - |
| 23.08.2024 | 39,32 | 39,74 | 38,67 | 39,57 | 0,79% | - |
| 22.08.2024 | 39,23 | 39,54 | 38,94 | 39,26 | 0,51% | - |
| 21.08.2024 | 38,41 | 39,32 | 38,39 | 39,06 | 1,30% | - |
| 20.08.2024 | 37,86 | 38,66 | 37,36 | 38,56 | 2,34% | - |
| 19.08.2024 | 36,77 | 37,87 | 36,67 | 37,68 | 2,39% | - |
| 16.08.2024 | 36,46 | 37,23 | 36,07 | 36,80 | 0,96% | - |
| 15.08.2024 | 35,58 | 36,61 | 35,47 | 36,45 | 2,53% | - |
| 14.08.2024 | 35,72 | 36,17 | 35,43 | 35,55 | -0,89% | - |
| 13.08.2024 | 35,62 | 36,12 | 35,45 | 35,87 | 0,36% | - |
| 12.08.2024 | 35,93 | 36,36 | 35,39 | 35,74 | -0,80% | - |
| 09.08.2024 | 35,26 | 36,27 | 35,24 | 36,03 | 2,04% | - |
| 08.08.2024 | 36,25 | 36,61 | 35,09 | 35,31 | -2,59% | - |
| 07.08.2024 | 36,95 | 37,74 | 36,09 | 36,25 | -1,84% | - |
| 06.08.2024 | 36,38 | 37,73 | 36,29 | 36,93 | 1,54% | - |
| 05.08.2024 | 38,25 | 38,25 | 35,93 | 36,37 | -4,92% | - |