22,450$
-1,71%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 22,84 | 23,00 | 22,13 | 22,45 | -1,71% | 473.715,00 |
| 21.01.2025 | 22,23 | 22,88 | 21,84 | 22,84 | 2,15% | 819.520,00 |
| 17.01.2025 | 22,05 | 22,67 | 21,50 | 22,36 | 1,36% | 930.322,00 |
| 16.01.2025 | 21,88 | 22,44 | 21,25 | 22,06 | 0,82% | 778.070,00 |
| 15.01.2025 | 20,74 | 22,20 | 20,33 | 21,88 | 6,47% | 813.614,00 |
| 14.01.2025 | 21,12 | 21,41 | 20,33 | 20,55 | -2,74% | 690.238,00 |
| 13.01.2025 | 21,01 | 21,97 | 20,08 | 21,13 | 2,37% | 1.179.421,00 |
| 10.01.2025 | 20,14 | 22,36 | 19,81 | 20,64 | 11,09% | 1.678.069,00 |
| 08.01.2025 | 18,55 | 18,84 | 18,18 | 18,58 | -0,54% | 394.409,00 |
| 07.01.2025 | 18,80 | 19,16 | 18,40 | 18,68 | 0,27% | 596.053,00 |
| 06.01.2025 | 18,40 | 19,16 | 18,17 | 18,63 | 1,25% | 581.788,00 |
| 03.01.2025 | 18,50 | 18,86 | 18,34 | 18,40 | 0,38% | 428.132,00 |
| 02.01.2025 | 19,05 | 19,45 | 18,27 | 18,33 | -2,71% | 630.230,00 |
| 31.12.2024 | 18,99 | 19,43 | 18,80 | 18,84 | -0,53% | 409.409,00 |
| 30.12.2024 | 19,40 | 19,70 | 18,89 | 18,94 | -3,61% | 413.644,00 |
| 27.12.2024 | 19,82 | 20,04 | 19,47 | 19,65 | -0,81% | 408.368,00 |
| 26.12.2024 | 19,36 | 19,86 | 19,25 | 19,81 | 1,75% | 474.212,00 |
| 24.12.2024 | 19,25 | 19,49 | 18,93 | 19,47 | 1,41% | 269.949,00 |
| 23.12.2024 | 19,08 | 19,66 | 18,96 | 19,20 | 1,21% | 897.013,00 |
| 20.12.2024 | 19,07 | 19,80 | 18,73 | 18,97 | -3,07% | 3.003.773,00 |
| 19.12.2024 | 19,17 | 19,71 | 19,06 | 19,57 | 1,93% | 863.048,00 |
| 18.12.2024 | 19,76 | 20,34 | 19,10 | 19,20 | -3,18% | 585.719,00 |
| 17.12.2024 | 19,72 | 20,01 | 19,33 | 19,83 | -0,20% | 690.329,00 |
| 16.12.2024 | 19,46 | 20,27 | 19,14 | 19,87 | 0,05% | 702.910,00 |
| 13.12.2024 | 19,76 | 19,91 | 18,73 | 19,86 | 0,30% | 605.254,00 |
| 12.12.2024 | 20,08 | 20,42 | 19,76 | 19,80 | -2,61% | 565.670,00 |
| 11.12.2024 | 19,85 | 20,40 | 19,40 | 20,33 | 2,88% | 681.026,00 |
| 10.12.2024 | 19,25 | 19,85 | 18,76 | 19,76 | 3,51% | 836.108,00 |
| 09.12.2024 | 19,30 | 19,81 | 18,82 | 19,09 | -0,93% | 949.705,00 |
| 06.12.2024 | 18,67 | 19,40 | 18,67 | 19,27 | 3,21% | 1.594.838,00 |
| 05.12.2024 | 19,34 | 19,54 | 18,54 | 18,67 | -2,20% | 1.149.080,00 |
| 04.12.2024 | 16,71 | 19,49 | 16,64 | 19,09 | 14,45% | 1.655.523,00 |
| 03.12.2024 | 17,94 | 17,94 | 16,41 | 16,68 | -6,34% | 1.419.591,00 |
| 02.12.2024 | 16,95 | 17,86 | 16,78 | 17,81 | 5,32% | 584.395,00 |
| 29.11.2024 | 16,64 | 17,01 | 16,47 | 16,91 | 1,62% | 296.431,00 |
| 27.11.2024 | 16,80 | 17,00 | 16,53 | 16,64 | -0,83% | 487.708,00 |
| 26.11.2024 | 17,23 | 17,34 | 16,29 | 16,78 | -3,67% | 475.095,00 |
| 25.11.2024 | 17,70 | 18,09 | 17,41 | 17,42 | -0,74% | 532.305,00 |
| 22.11.2024 | 17,41 | 17,78 | 17,24 | 17,55 | 3,05% | 495.091,00 |
| 20.11.2024 | 16,61 | 17,27 | 16,59 | 17,03 | 1,79% | 466.592,00 |
| 19.11.2024 | 16,46 | 16,91 | 16,46 | 16,73 | 0,54% | 917.944,00 |
| 18.11.2024 | 16,64 | 16,82 | 16,00 | 16,64 | 0,24% | 621.553,00 |
| 15.11.2024 | 16,55 | 16,66 | 16,21 | 16,60 | 1,41% | 780.228,00 |
| 14.11.2024 | 16,59 | 16,96 | 16,28 | 16,37 | -0,55% | 434.362,00 |
| 13.11.2024 | 16,81 | 17,02 | 16,11 | 16,46 | -2,08% | 650.497,00 |
| 12.11.2024 | 17,13 | 17,54 | 16,40 | 16,81 | -3,89% | 732.287,00 |
| 11.11.2024 | 17,43 | 17,87 | 17,35 | 17,49 | 1,45% | 535.482,00 |
| 08.11.2024 | 17,59 | 18,34 | 17,19 | 17,24 | -2,60% | 755.807,00 |
| 07.11.2024 | 17,58 | 18,22 | 17,03 | 17,70 | 1,26% | 607.183,00 |
| 06.11.2024 | 18,01 | 18,29 | 17,16 | 17,48 | 1,16% | 626.088,00 |
| 05.11.2024 | 16,31 | 17,53 | 16,24 | 17,28 | 4,98% | 553.852,00 |
| 04.11.2024 | 16,54 | 16,95 | 16,09 | 16,46 | -0,66% | 357.970,00 |
| 01.11.2024 | 16,79 | 17,07 | 16,40 | 16,57 | -0,24% | 466.519,00 |
| 31.10.2024 | 16,83 | 16,92 | 16,20 | 16,61 | -1,54% | 437.914,00 |
| 30.10.2024 | 16,98 | 17,43 | 16,74 | 16,87 | -1,86% | 396.119,00 |
| 29.10.2024 | 17,13 | 17,28 | 16,99 | 17,19 | 0,35% | 324.867,00 |
| 28.10.2024 | 16,88 | 17,57 | 16,71 | 17,13 | 1,78% | 387.624,00 |
| 25.10.2024 | 17,03 | 17,34 | 16,81 | 16,83 | -1,12% | 341.311,00 |
| 24.10.2024 | 17,32 | 17,49 | 17,00 | 17,02 | -2,07% | 387.605,00 |
| 23.10.2024 | 17,60 | 17,70 | 17,09 | 17,38 | -1,42% | 505.091,00 |
| 22.10.2024 | 17,32 | 17,69 | 17,09 | 17,63 | 1,73% | 573.952,00 |
| 21.10.2024 | 17,30 | 17,56 | 17,00 | 17,33 | -0,91% | 599.789,00 |
| 18.10.2024 | 16,96 | 17,53 | 16,65 | 17,49 | 3,19% | 580.791,00 |
| 17.10.2024 | 16,59 | 17,22 | 16,43 | 16,95 | 1,92% | 531.136,00 |
| 16.10.2024 | 16,76 | 16,93 | 16,56 | 16,63 | -0,36% | 389.167,00 |
| 15.10.2024 | 16,29 | 16,84 | 16,29 | 16,69 | 2,14% | 645.417,00 |
| 14.10.2024 | 16,25 | 16,39 | 15,92 | 16,34 | 0,74% | 280.003,00 |
| 11.10.2024 | 15,50 | 16,31 | 15,50 | 16,22 | 4,58% | 628.333,00 |
| 10.10.2024 | 15,47 | 15,61 | 15,16 | 15,51 | -0,51% | 639.188,00 |
| 09.10.2024 | 15,80 | 16,17 | 15,47 | 15,59 | -0,45% | 377.914,00 |
| 08.10.2024 | 15,90 | 16,11 | 15,64 | 15,66 | -1,94% | 908.838,00 |
| 07.10.2024 | 16,55 | 16,59 | 15,67 | 15,97 | -3,27% | 480.651,00 |
| 04.10.2024 | 16,05 | 16,63 | 15,90 | 16,51 | 3,90% | 561.568,00 |
| 03.10.2024 | 15,37 | 16,27 | 15,30 | 15,89 | 2,32% | 719.253,00 |
| 02.10.2024 | 15,18 | 15,60 | 14,91 | 15,53 | 1,50% | 682.840,00 |
| 01.10.2024 | 15,01 | 15,44 | 14,72 | 15,30 | 1,59% | 763.656,00 |
| 30.09.2024 | 14,50 | 15,07 | 14,35 | 15,06 | 3,58% | 668.018,00 |
| 27.09.2024 | 14,56 | 14,75 | 14,19 | 14,54 | 1,54% | 632.698,00 |
| 26.09.2024 | 14,04 | 14,60 | 13,89 | 14,32 | 2,95% | 509.565,00 |
| 25.09.2024 | 14,61 | 14,94 | 13,79 | 13,91 | -2,45% | 1.221.316,00 |
| 24.09.2024 | 14,45 | 14,83 | 14,20 | 14,26 | -0,14% | 1.094.797,00 |
| 23.09.2024 | 14,39 | 14,59 | 13,93 | 14,28 | -1,65% | 1.154.824,00 |
| 20.09.2024 | 14,63 | 15,15 | 14,51 | 14,52 | -1,16% | 1.756.007,00 |
| 19.09.2024 | 14,88 | 15,23 | 14,50 | 14,69 | 0,34% | 895.078,00 |
| 18.09.2024 | 14,35 | 15,22 | 14,11 | 14,64 | 2,06% | 817.443,00 |
| 17.09.2024 | 13,58 | 14,56 | 13,42 | 14,35 | 6,34% | 983.501,00 |
| 16.09.2024 | 13,14 | 13,90 | 13,04 | 13,49 | 2,90% | 1.970.857,00 |
| 13.09.2024 | 12,86 | 13,27 | 12,84 | 13,11 | 3,07% | 886.142,00 |
| 12.09.2024 | 13,02 | 13,23 | 12,61 | 12,72 | -2,08% | 784.879,00 |
| 11.09.2024 | 13,27 | 13,44 | 12,85 | 12,99 | -1,96% | 553.413,00 |
| 10.09.2024 | 13,25 | 13,66 | 13,19 | 13,25 | 0,15% | 1.128.428,00 |
| 09.09.2024 | 13,92 | 14,06 | 13,11 | 13,23 | -4,48% | 1.104.748,00 |
| 06.09.2024 | 14,67 | 14,90 | 13,77 | 13,85 | -5,72% | 740.832,00 |
| 05.09.2024 | 15,17 | 15,36 | 14,64 | 14,69 | -2,97% | 530.777,00 |
| 04.09.2024 | 15,11 | 15,59 | 15,06 | 15,14 | -0,26% | 1.325.229,00 |
| 03.09.2024 | 15,29 | 15,73 | 15,14 | 15,18 | -2,44% | 920.180,00 |
| 30.08.2024 | 15,37 | 15,80 | 15,29 | 15,56 | 1,30% | 702.297,00 |
| 29.08.2024 | 15,00 | 15,59 | 14,95 | 15,36 | 3,09% | 840.922,00 |
| 28.08.2024 | 14,42 | 14,97 | 14,37 | 14,90 | 2,90% | 811.516,00 |
| 27.08.2024 | 14,52 | 14,71 | 14,32 | 14,48 | 0,00% | 656.231,00 |