22,400$
-0,62%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2025 | 22,25 | 24,00 | 21,74 | 22,40 | -0,62% | 1.571.762,00 |
| 05.08.2025 | 22,78 | 22,80 | 21,79 | 22,54 | -1,74% | 899.759,00 |
| 04.08.2025 | 22,08 | 23,27 | 21,70 | 22,94 | 3,94% | 1.107.949,00 |
| 01.08.2025 | 21,24 | 22,17 | 20,93 | 22,07 | 4,65% | 1.205.030,00 |
| 31.07.2025 | 21,77 | 21,86 | 20,85 | 21,09 | -3,12% | 931.939,00 |
| 30.07.2025 | 21,63 | 22,32 | 21,40 | 21,77 | 0,74% | 829.479,00 |
| 29.07.2025 | 22,03 | 22,11 | 21,58 | 21,61 | -2,00% | 332.699,00 |
| 28.07.2025 | 22,55 | 22,67 | 21,91 | 22,05 | -2,22% | 560.848,00 |
| 25.07.2025 | 22,53 | 22,74 | 21,94 | 22,55 | 3,35% | 765.804,00 |
| 24.07.2025 | 22,15 | 22,25 | 21,26 | 21,82 | -1,93% | 327.490,00 |
| 23.07.2025 | 22,47 | 22,75 | 22,23 | 22,25 | -0,80% | 479.868,00 |
| 22.07.2025 | 22,23 | 22,95 | 22,15 | 22,43 | 1,17% | 468.830,00 |
| 21.07.2025 | 21,68 | 22,36 | 21,62 | 22,17 | 2,69% | 872.157,00 |
| 18.07.2025 | 22,50 | 22,50 | 21,44 | 21,59 | -3,14% | 601.120,00 |
| 17.07.2025 | 22,50 | 22,92 | 22,24 | 22,29 | -1,37% | 542.167,00 |
| 16.07.2025 | 22,89 | 23,14 | 22,56 | 22,60 | -0,57% | 345.917,00 |
| 15.07.2025 | 23,31 | 23,58 | 22,43 | 22,73 | -2,49% | 585.713,00 |
| 14.07.2025 | 22,94 | 23,36 | 22,23 | 23,31 | 1,79% | 694.660,00 |
| 11.07.2025 | 23,68 | 23,91 | 22,75 | 22,90 | -3,33% | 504.333,00 |
| 10.07.2025 | 23,04 | 23,81 | 22,88 | 23,69 | 2,24% | 393.804,00 |
| 09.07.2025 | 23,36 | 23,45 | 22,93 | 23,17 | -0,04% | 514.528,00 |
| 08.07.2025 | 23,28 | 23,60 | 23,06 | 23,18 | -0,17% | 416.222,00 |
| 07.07.2025 | 23,51 | 23,83 | 23,14 | 23,22 | 0,00% | 381.984,00 |
| 03.07.2025 | 23,30 | 23,40 | 23,01 | 23,22 | 0,04% | 202.316,00 |
| 02.07.2025 | 23,25 | 23,55 | 22,82 | 23,21 | -0,17% | 584.349,00 |
| 01.07.2025 | 23,85 | 24,36 | 23,16 | 23,25 | -2,64% | 817.696,00 |
| 30.06.2025 | 23,51 | 24,23 | 23,42 | 23,88 | 1,70% | 1.049.324,00 |
| 27.06.2025 | 23,75 | 23,98 | 23,24 | 23,48 | -0,97% | 673.191,00 |
| 26.06.2025 | 23,95 | 24,17 | 23,40 | 23,71 | -0,84% | 462.841,00 |
| 25.06.2025 | 24,38 | 24,50 | 23,85 | 23,91 | -2,88% | 302.377,00 |
| 24.06.2025 | 24,85 | 25,16 | 24,50 | 24,62 | -0,49% | 435.197,00 |
| 23.06.2025 | 24,32 | 24,75 | 24,14 | 24,74 | 2,10% | 407.569,00 |
| 20.06.2025 | 24,22 | 24,33 | 23,85 | 24,23 | 0,33% | 668.087,00 |
| 18.06.2025 | 24,36 | 24,69 | 24,09 | 24,15 | -0,98% | 333.730,00 |
| 17.06.2025 | 24,32 | 24,90 | 24,03 | 24,39 | 0,21% | 351.224,00 |
| 16.06.2025 | 24,51 | 24,56 | 23,99 | 24,34 | 0,41% | 449.729,00 |
| 13.06.2025 | 24,17 | 24,75 | 24,10 | 24,24 | -0,86% | 489.693,00 |
| 12.06.2025 | 24,35 | 24,59 | 23,50 | 24,45 | 0,45% | 1.033.825,00 |
| 11.06.2025 | 25,10 | 25,16 | 24,11 | 24,34 | -2,13% | 888.688,00 |
| 10.06.2025 | 25,51 | 25,66 | 24,76 | 24,87 | -2,16% | 543.608,00 |
| 09.06.2025 | 26,16 | 26,30 | 25,36 | 25,42 | -2,12% | 541.372,00 |
| 06.06.2025 | 26,68 | 27,18 | 25,95 | 25,97 | -2,81% | 427.380,00 |
| 05.06.2025 | 27,15 | 27,15 | 26,24 | 26,72 | -0,96% | 677.245,00 |
| 04.06.2025 | 26,25 | 27,42 | 26,02 | 26,98 | 2,20% | 657.168,00 |
| 03.06.2025 | 26,19 | 26,55 | 25,95 | 26,40 | 0,61% | 374.983,00 |
| 02.06.2025 | 25,93 | 26,43 | 25,37 | 26,24 | 1,63% | 427.746,00 |
| 30.05.2025 | 25,93 | 25,99 | 25,36 | 25,82 | -0,42% | 595.345,00 |
| 29.05.2025 | 25,57 | 25,96 | 25,33 | 25,93 | 1,45% | 574.241,00 |
| 28.05.2025 | 25,71 | 25,98 | 25,45 | 25,56 | -1,01% | 626.596,00 |
| 27.05.2025 | 26,07 | 26,44 | 25,72 | 25,82 | 0,27% | 615.215,00 |
| 23.05.2025 | 25,84 | 26,24 | 25,45 | 25,75 | -1,23% | 477.629,00 |
| 22.05.2025 | 26,11 | 26,43 | 25,90 | 26,07 | -0,27% | 605.456,00 |
| 21.05.2025 | 26,50 | 26,91 | 26,08 | 26,14 | -2,28% | 776.958,00 |
| 20.05.2025 | 26,25 | 26,83 | 26,02 | 26,75 | 2,29% | 787.625,00 |
| 19.05.2025 | 25,75 | 26,41 | 25,75 | 26,15 | 1,12% | 1.056.530,00 |
| 16.05.2025 | 25,64 | 26,57 | 25,45 | 25,86 | 1,02% | 1.145.487,00 |
| 15.05.2025 | 24,37 | 25,64 | 24,19 | 25,60 | 4,70% | 755.266,00 |
| 14.05.2025 | 23,42 | 24,90 | 23,42 | 24,45 | 4,49% | 1.080.686,00 |
| 13.05.2025 | 24,86 | 25,21 | 23,23 | 23,40 | -6,74% | 1.455.232,00 |
| 12.05.2025 | 24,64 | 26,26 | 24,64 | 25,09 | -0,12% | 1.708.365,00 |
| 09.05.2025 | 23,00 | 25,80 | 23,00 | 25,12 | 0,84% | 2.242.337,00 |
| 08.05.2025 | 25,02 | 25,31 | 24,23 | 24,91 | -1,07% | 771.337,00 |
| 07.05.2025 | 25,26 | 25,40 | 24,83 | 25,18 | 0,12% | 726.276,00 |
| 06.05.2025 | 25,77 | 26,30 | 24,94 | 25,15 | -2,56% | 544.108,00 |
| 05.05.2025 | 26,44 | 26,44 | 25,59 | 25,81 | -2,42% | 585.055,00 |
| 02.05.2025 | 27,03 | 27,34 | 26,13 | 26,45 | -1,12% | 494.361,00 |
| 01.05.2025 | 26,66 | 27,13 | 26,34 | 26,75 | -0,56% | 562.592,00 |
| 30.04.2025 | 26,79 | 27,08 | 26,38 | 26,90 | -0,37% | 835.860,00 |
| 29.04.2025 | 27,05 | 27,31 | 26,56 | 27,00 | -0,52% | 896.548,00 |
| 28.04.2025 | 25,85 | 27,18 | 25,44 | 27,14 | 5,52% | 1.447.865,00 |
| 25.04.2025 | 25,71 | 26,12 | 25,27 | 25,72 | -1,08% | 466.540,00 |
| 24.04.2025 | 25,23 | 26,03 | 25,23 | 26,00 | 3,22% | 614.068,00 |
| 23.04.2025 | 25,67 | 26,65 | 25,08 | 25,19 | -1,02% | 680.134,00 |
| 22.04.2025 | 26,01 | 26,36 | 25,18 | 25,45 | -1,74% | 717.489,00 |
| 21.04.2025 | 25,49 | 26,73 | 25,17 | 25,90 | 5,07% | 992.004,00 |
| 17.04.2025 | 24,47 | 25,08 | 24,33 | 24,65 | 0,74% | 450.098,00 |
| 16.04.2025 | 24,98 | 24,98 | 24,10 | 24,47 | -1,65% | 464.162,00 |
| 15.04.2025 | 24,80 | 25,14 | 24,30 | 24,88 | -0,36% | 492.050,00 |
| 14.04.2025 | 24,81 | 25,35 | 24,36 | 24,97 | 1,67% | 989.323,00 |
| 11.04.2025 | 23,83 | 24,57 | 23,62 | 24,56 | 3,67% | 603.611,00 |
| 10.04.2025 | 25,27 | 25,56 | 22,42 | 23,69 | -8,28% | 1.447.210,00 |
| 09.04.2025 | 25,23 | 26,02 | 22,12 | 25,83 | -1,67% | 2.686.719,00 |
| 08.04.2025 | 27,60 | 27,64 | 25,51 | 26,27 | 14,67% | 3.715.504,00 |
| 07.04.2025 | 22,12 | 24,17 | 21,79 | 22,91 | -0,82% | 956.311,00 |
| 04.04.2025 | 23,50 | 24,03 | 22,63 | 23,10 | -4,78% | 692.277,00 |
| 03.04.2025 | 24,62 | 24,64 | 24,12 | 24,26 | -2,53% | 641.399,00 |
| 02.04.2025 | 23,80 | 24,93 | 23,66 | 24,89 | 3,41% | 452.299,00 |
| 01.04.2025 | 24,67 | 24,84 | 23,99 | 24,07 | -3,14% | 639.809,00 |
| 31.03.2025 | 24,60 | 25,20 | 24,38 | 24,85 | -0,24% | 607.459,00 |
| 28.03.2025 | 25,23 | 25,88 | 24,52 | 24,91 | -1,54% | 586.569,00 |
| 27.03.2025 | 24,54 | 25,36 | 24,38 | 25,30 | 3,60% | 802.590,00 |
| 26.03.2025 | 24,64 | 24,93 | 24,11 | 24,42 | -0,49% | 1.237.286,00 |
| 25.03.2025 | 24,60 | 24,83 | 23,93 | 24,54 | -1,21% | 1.333.401,00 |
| 24.03.2025 | 24,40 | 25,08 | 24,12 | 24,84 | 2,81% | 1.032.868,00 |
| 21.03.2025 | 23,53 | 24,25 | 23,53 | 24,16 | 1,43% | 3.074.867,00 |
| 20.03.2025 | 24,03 | 24,37 | 23,74 | 23,82 | -1,89% | 519.211,00 |
| 19.03.2025 | 23,82 | 24,33 | 23,70 | 24,28 | 2,58% | 494.891,00 |
| 18.03.2025 | 23,25 | 24,04 | 22,56 | 23,67 | 1,54% | 543.017,00 |
| 17.03.2025 | 23,20 | 23,52 | 23,07 | 23,31 | 2,01% | 613.044,00 |
| 14.03.2025 | 22,48 | 23,03 | 22,16 | 22,85 | 0,71% | 577.902,00 |