78,525€
-2,76%
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 | 80,25 | 80,63 | 76,73 | 78,33 | -3,00% | 4,00 |
| 19.12.2024 | 76,05 | 80,93 | 74,30 | 80,75 | 5,90% | 22,00 |
| 18.12.2024 | 75,90 | 77,38 | 74,75 | 76,25 | 0,46% | - |
| 17.12.2024 | 78,80 | 79,65 | 74,65 | 75,90 | -3,68% | - |
| 16.12.2024 | 78,30 | 78,95 | 76,90 | 78,80 | 0,77% | - |
| 13.12.2024 | 78,45 | 79,75 | 77,80 | 78,20 | -0,32% | - |
| 12.12.2024 | 74,88 | 79,43 | 74,63 | 78,45 | 4,77% | - |
| 11.12.2024 | 78,70 | 78,88 | 74,78 | 74,88 | -4,86% | - |
| 10.12.2024 | 78,95 | 80,25 | 78,48 | 78,70 | -0,19% | 5,00 |
| 09.12.2024 | 78,08 | 80,08 | 77,98 | 78,85 | 0,99% | - |
| 06.12.2024 | 74,93 | 78,43 | 74,83 | 78,08 | 4,20% | - |
| 05.12.2024 | 73,45 | 75,40 | 72,10 | 74,93 | 2,01% | - |
| 04.12.2024 | 81,90 | 82,45 | 72,75 | 73,45 | -10,43% | - |
| 03.12.2024 | 79,90 | 86,18 | 79,80 | 82,00 | 2,63% | 30,00 |
| 02.12.2024 | 77,70 | 80,00 | 77,60 | 79,90 | 2,34% | - |
| 29.11.2024 | 77,58 | 78,90 | 77,28 | 78,08 | 0,64% | - |
| 28.11.2024 | 76,95 | 78,90 | 76,90 | 77,58 | 0,81% | - |
| 27.11.2024 | 75,25 | 77,90 | 74,18 | 76,95 | 1,89% | - |
| 26.11.2024 | 74,98 | 75,73 | 74,25 | 75,53 | 0,03% | - |
| 25.11.2024 | 73,40 | 76,28 | 73,40 | 75,50 | 2,72% | 40,00 |
| 22.11.2024 | 73,18 | 74,00 | 72,35 | 73,50 | 0,44% | 150,00 |
| 21.11.2024 | 74,73 | 75,00 | 72,60 | 73,18 | -2,07% | - |
| 20.11.2024 | 74,55 | 76,58 | 73,40 | 74,73 | 0,23% | 2,00 |
| 19.11.2024 | 73,20 | 74,88 | 71,73 | 74,55 | 1,84% | - |
| 18.11.2024 | 74,65 | 75,20 | 72,48 | 73,20 | -1,81% | 59,00 |
| 15.11.2024 | 75,28 | 76,00 | 73,58 | 74,55 | -1,23% | - |
| 14.11.2024 | 79,00 | 79,08 | 74,40 | 75,48 | -4,58% | 66,00 |
| 13.11.2024 | 79,50 | 80,40 | 78,50 | 79,10 | -0,75% | - |
| 12.11.2024 | 80,78 | 81,55 | 78,70 | 79,70 | -1,33% | - |
| 11.11.2024 | 77,03 | 83,58 | 77,03 | 80,78 | 4,97% | 3,00 |
| 08.11.2024 | 75,90 | 77,40 | 75,63 | 76,95 | 1,38% | - |
| 07.11.2024 | 74,38 | 76,18 | 74,30 | 75,90 | 1,85% | 2,00 |
| 06.11.2024 | 75,10 | 76,30 | 74,15 | 74,53 | -0,96% | 6,00 |
| 05.11.2024 | 74,13 | 75,78 | 73,95 | 75,25 | 1,42% | 14,00 |
| 04.11.2024 | 73,65 | 75,35 | 73,43 | 74,20 | 0,75% | - |
| 01.11.2024 | 70,50 | 73,73 | 69,15 | 73,65 | 4,32% | 3,00 |
| 31.10.2024 | 74,93 | 75,18 | 69,38 | 70,60 | -6,09% | 6,00 |
| 30.10.2024 | 74,73 | 77,13 | 72,80 | 75,18 | 0,23% | - |
| 29.10.2024 | 74,55 | 75,35 | 74,38 | 75,00 | 0,60% | - |
| 28.10.2024 | 74,33 | 75,30 | 73,33 | 74,55 | 0,30% | - |
| 25.10.2024 | 72,83 | 74,45 | 72,38 | 74,33 | 1,95% | - |
| 24.10.2024 | 72,73 | 74,35 | 71,98 | 72,90 | 0,24% | - |
| 23.10.2024 | 72,23 | 73,63 | 70,88 | 72,73 | 0,83% | 11,00 |
| 22.10.2024 | 69,83 | 72,60 | 68,60 | 72,13 | 3,07% | 20,00 |
| 21.10.2024 | 69,18 | 70,68 | 67,50 | 69,98 | 1,05% | 7,00 |
| 18.10.2024 | 68,65 | 71,35 | 66,48 | 69,25 | 0,76% | 7,00 |
| 17.10.2024 | 68,30 | 69,25 | 66,15 | 68,73 | 0,55% | 23,00 |
| 16.10.2024 | 65,38 | 70,05 | 62,35 | 68,35 | 4,55% | 24,00 |
| 15.10.2024 | 49,92 | 66,68 | 49,73 | 65,38 | 31,12% | 24,00 |
| 14.10.2024 | 48,61 | 49,88 | 48,61 | 49,86 | 2,32% | - |
| 11.10.2024 | 47,17 | 49,41 | 47,11 | 48,73 | 3,31% | - |
| 10.10.2024 | 47,92 | 48,04 | 46,63 | 47,17 | -1,57% | - |
| 09.10.2024 | 47,56 | 50,35 | 47,39 | 47,92 | 0,86% | - |
| 08.10.2024 | 46,30 | 47,61 | 46,20 | 47,51 | 2,00% | - |
| 07.10.2024 | 47,00 | 47,07 | 45,83 | 46,58 | -0,79% | 2,00 |
| 04.10.2024 | 46,94 | 47,26 | 46,56 | 46,95 | 0,02% | - |
| 03.10.2024 | 46,64 | 47,15 | 46,12 | 46,94 | 0,51% | - |
| 02.10.2024 | 47,48 | 47,71 | 46,10 | 46,70 | -1,41% | - |
| 01.10.2024 | 50,35 | 50,40 | 47,19 | 47,37 | -5,81% | - |
| 30.09.2024 | 49,07 | 50,70 | 48,95 | 50,29 | 2,74% | - |
| 27.09.2024 | 48,35 | 49,34 | 48,11 | 48,95 | 1,37% | - |
| 26.09.2024 | 47,08 | 48,61 | 47,05 | 48,29 | 2,44% | - |
| 25.09.2024 | 46,66 | 47,53 | 46,27 | 47,14 | 1,03% | - |
| 24.09.2024 | 47,24 | 47,52 | 45,63 | 46,66 | -0,87% | - |
| 23.09.2024 | 47,62 | 48,54 | 47,04 | 47,07 | -1,15% | - |
| 20.09.2024 | 47,52 | 48,83 | 47,30 | 47,62 | 0,21% | - |
| 19.09.2024 | 45,64 | 47,71 | 45,39 | 47,52 | 4,97% | - |
| 18.09.2024 | 42,78 | 45,43 | 42,69 | 45,27 | 5,82% | - |
| 17.09.2024 | 42,10 | 42,90 | 41,99 | 42,78 | 1,76% | - |
| 16.09.2024 | 42,43 | 42,53 | 41,64 | 42,04 | -0,92% | - |
| 13.09.2024 | 41,87 | 42,67 | 41,82 | 42,43 | 1,34% | - |
| 12.09.2024 | 42,49 | 42,70 | 41,56 | 41,87 | -1,34% | - |
| 11.09.2024 | 41,88 | 42,49 | 41,68 | 42,44 | 1,48% | - |
| 10.09.2024 | 41,44 | 42,57 | 41,29 | 41,82 | 0,67% | - |
| 09.09.2024 | 40,69 | 41,56 | 40,69 | 41,54 | 2,21% | - |
| 06.09.2024 | 41,35 | 41,41 | 40,54 | 40,64 | -1,81% | - |
| 05.09.2024 | 41,13 | 42,01 | 40,98 | 41,39 | 0,75% | - |
| 04.09.2024 | 40,20 | 41,72 | 39,01 | 41,08 | 1,46% | - |
| 03.09.2024 | 41,65 | 41,90 | 40,42 | 40,49 | -2,79% | - |
| 02.09.2024 | 40,72 | 41,80 | 40,20 | 41,65 | 2,06% | - |
| 30.08.2024 | 40,50 | 41,05 | 40,45 | 40,81 | 0,64% | - |
| 29.08.2024 | 40,17 | 40,87 | 39,68 | 40,55 | 1,07% | - |
| 28.08.2024 | 40,80 | 41,12 | 40,03 | 40,12 | -1,67% | - |
| 27.08.2024 | 40,89 | 41,56 | 40,41 | 40,80 | 0,00% | - |
| 26.08.2024 | 39,42 | 41,42 | 39,21 | 40,80 | 3,11% | - |
| 23.08.2024 | 39,24 | 39,74 | 38,74 | 39,57 | 1,23% | - |
| 22.08.2024 | 39,18 | 39,54 | 38,92 | 39,09 | -0,23% | - |
| 21.08.2024 | 38,50 | 39,30 | 38,38 | 39,18 | 2,00% | - |
| 20.08.2024 | 37,83 | 38,64 | 37,34 | 38,41 | 1,53% | - |
| 19.08.2024 | 36,76 | 37,83 | 36,67 | 37,83 | 2,91% | - |
| 16.08.2024 | 36,52 | 37,23 | 36,06 | 36,76 | 0,55% | - |
| 15.08.2024 | 35,77 | 36,60 | 35,56 | 36,56 | 2,58% | - |
| 14.08.2024 | 35,79 | 36,17 | 35,43 | 35,64 | -0,42% | - |
| 13.08.2024 | 35,69 | 36,12 | 35,45 | 35,79 | 0,28% | - |
| 12.08.2024 | 35,93 | 36,25 | 35,39 | 35,69 | -0,42% | - |
| 09.08.2024 | 35,23 | 36,25 | 35,19 | 35,84 | 1,39% | - |
| 08.08.2024 | 35,88 | 36,14 | 35,09 | 35,35 | -1,01% | - |
| 07.08.2024 | 37,21 | 37,45 | 35,71 | 35,71 | -2,78% | - |
| 06.08.2024 | 36,33 | 37,72 | 36,33 | 36,73 | 0,71% | - |
| 05.08.2024 | 37,66 | 37,88 | 35,95 | 36,47 | -4,80% | - |