159,220$
1,50%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 156,82 | 159,89 | 155,73 | 159,22 | 1,50% | 165.906,00 |
| 15.05.2025 | 156,12 | 158,05 | 154,56 | 156,86 | 0,47% | 264.768,00 |
| 14.05.2025 | 155,68 | 157,02 | 152,33 | 156,12 | 0,28% | 312.834,00 |
| 13.05.2025 | 156,32 | 157,20 | 153,60 | 155,68 | 0,24% | 217.412,00 |
| 12.05.2025 | 164,55 | 165,00 | 151,00 | 155,30 | -2,90% | 337.248,00 |
| 09.05.2025 | 162,00 | 163,34 | 159,17 | 159,93 | -0,05% | 220.393,00 |
| 08.05.2025 | 157,02 | 163,31 | 155,01 | 160,01 | 2,03% | 370.849,00 |
| 07.05.2025 | 156,50 | 163,77 | 154,98 | 156,82 | 0,31% | 604.423,00 |
| 06.05.2025 | 152,39 | 157,54 | 149,22 | 156,33 | 0,41% | 436.766,00 |
| 05.05.2025 | 151,63 | 156,03 | 150,40 | 155,69 | 2,56% | 404.631,00 |
| 02.05.2025 | 147,30 | 152,77 | 144,06 | 151,81 | 5,38% | 479.630,00 |
| 01.05.2025 | 145,01 | 146,99 | 142,52 | 144,06 | -0,57% | 443.141,00 |
| 30.04.2025 | 145,46 | 146,65 | 142,25 | 144,88 | -2,05% | 312.920,00 |
| 29.04.2025 | 148,63 | 149,92 | 147,76 | 147,91 | -0,96% | 297.169,00 |
| 28.04.2025 | 147,75 | 150,43 | 147,47 | 149,34 | 1,26% | 254.288,00 |
| 25.04.2025 | 151,86 | 151,86 | 142,25 | 147,48 | -3,70% | 389.414,00 |
| 24.04.2025 | 151,13 | 153,68 | 149,15 | 153,15 | 0,67% | 253.573,00 |
| 23.04.2025 | 150,05 | 152,14 | 147,24 | 152,14 | 2,82% | 315.746,00 |
| 22.04.2025 | 147,27 | 149,67 | 144,28 | 147,96 | 2,64% | 410.072,00 |
| 21.04.2025 | 149,44 | 149,79 | 142,49 | 144,16 | -3,76% | 208.343,00 |
| 17.04.2025 | 150,40 | 151,85 | 148,78 | 149,79 | -0,43% | 178.223,00 |
| 16.04.2025 | 153,04 | 153,76 | 148,08 | 150,44 | -2,53% | 250.577,00 |
| 15.04.2025 | 151,70 | 155,87 | 151,00 | 154,34 | 2,52% | 372.494,00 |
| 14.04.2025 | 150,24 | 152,42 | 145,88 | 150,54 | 1,80% | 406.455,00 |
| 11.04.2025 | 145,14 | 148,54 | 141,00 | 147,88 | 3,20% | 248.946,00 |
| 10.04.2025 | 141,78 | 145,81 | 139,53 | 143,30 | 0,07% | 388.346,00 |
| 09.04.2025 | 129,10 | 144,46 | 129,10 | 143,20 | 9,23% | 477.886,00 |
| 08.04.2025 | 135,90 | 139,92 | 129,80 | 131,10 | 0,69% | 594.021,00 |
| 07.04.2025 | 127,50 | 133,07 | 122,22 | 130,20 | -2,31% | 595.513,00 |
| 04.04.2025 | 137,05 | 141,30 | 132,00 | 133,28 | -6,86% | 620.739,00 |
| 03.04.2025 | 135,00 | 143,77 | 132,64 | 143,10 | 0,97% | 395.232,00 |
| 02.04.2025 | 135,97 | 142,18 | 135,97 | 141,72 | 2,30% | 261.464,00 |
| 01.04.2025 | 137,08 | 138,87 | 133,60 | 138,54 | 1,07% | 181.366,00 |
| 31.03.2025 | 135,53 | 139,21 | 134,14 | 137,07 | 0,22% | 328.582,00 |
| 28.03.2025 | 136,60 | 138,69 | 133,32 | 136,77 | 0,12% | 182.568,00 |
| 27.03.2025 | 134,35 | 136,65 | 132,57 | 136,60 | 1,64% | 135.048,00 |
| 26.03.2025 | 135,66 | 137,89 | 134,08 | 134,40 | -0,55% | 120.124,00 |
| 25.03.2025 | 135,17 | 136,79 | 133,73 | 135,14 | 0,11% | 169.366,00 |
| 24.03.2025 | 131,00 | 135,07 | 130,00 | 134,99 | 4,49% | 276.841,00 |
| 21.03.2025 | 131,12 | 131,23 | 128,91 | 129,19 | -1,17% | 381.836,00 |
| 20.03.2025 | 129,42 | 132,17 | 128,49 | 130,72 | 1,00% | 174.076,00 |
| 19.03.2025 | 130,27 | 131,64 | 128,74 | 129,42 | -0,58% | 181.286,00 |
| 18.03.2025 | 133,15 | 133,93 | 129,99 | 130,17 | -2,92% | 248.544,00 |
| 17.03.2025 | 130,52 | 135,15 | 130,30 | 134,09 | 1,78% | 147.017,00 |
| 14.03.2025 | 128,17 | 131,75 | 127,76 | 131,75 | 3,42% | 230.579,00 |
| 13.03.2025 | 129,87 | 131,66 | 127,07 | 127,39 | -2,34% | 203.660,00 |
| 12.03.2025 | 131,42 | 133,62 | 129,88 | 130,44 | -0,59% | 350.153,00 |
| 11.03.2025 | 125,98 | 132,16 | 125,59 | 131,21 | 3,95% | 281.299,00 |
| 10.03.2025 | 125,43 | 126,84 | 123,86 | 126,23 | -1,04% | 252.401,00 |
| 07.03.2025 | 125,79 | 128,52 | 120,25 | 127,56 | 1,80% | 249.713,00 |
| 06.03.2025 | 126,06 | 128,91 | 124,36 | 125,30 | -2,79% | 172.795,00 |
| 05.03.2025 | 136,74 | 136,90 | 127,89 | 128,89 | 1,36% | 299.938,00 |
| 04.03.2025 | 127,08 | 129,49 | 122,99 | 127,16 | -0,57% | 231.475,00 |
| 03.03.2025 | 129,21 | 130,60 | 126,67 | 127,89 | -0,64% | 228.406,00 |
| 28.02.2025 | 122,59 | 128,85 | 120,94 | 128,72 | 5,12% | 371.874,00 |
| 27.02.2025 | 122,30 | 124,48 | 121,09 | 122,45 | 0,37% | 191.851,00 |
| 26.02.2025 | 122,09 | 125,30 | 121,78 | 122,00 | 0,31% | 179.812,00 |
| 25.02.2025 | 125,37 | 125,37 | 121,09 | 121,62 | -2,39% | 176.592,00 |
| 24.02.2025 | 120,26 | 125,60 | 119,71 | 124,60 | 4,71% | 249.034,00 |
| 21.02.2025 | 122,13 | 122,40 | 117,51 | 118,99 | -1,47% | 179.556,00 |
| 20.02.2025 | 123,36 | 123,86 | 119,06 | 120,76 | -1,71% | 288.453,00 |
| 19.02.2025 | 123,26 | 123,87 | 122,27 | 122,86 | -1,02% | 211.241,00 |
| 18.02.2025 | 128,02 | 128,02 | 122,00 | 124,13 | -2,20% | 319.711,00 |
| 14.02.2025 | 125,00 | 126,99 | 122,19 | 126,92 | 1,50% | 292.299,00 |
| 13.02.2025 | 114,55 | 128,38 | 114,55 | 125,04 | 14,73% | 632.211,00 |
| 12.02.2025 | 108,62 | 110,63 | 107,94 | 108,99 | -1,21% | 215.009,00 |
| 11.02.2025 | 109,56 | 111,62 | 108,71 | 110,32 | 0,64% | 197.216,00 |
| 10.02.2025 | 110,94 | 112,33 | 109,33 | 109,62 | -0,27% | 195.371,00 |
| 07.02.2025 | 110,59 | 111,49 | 109,34 | 109,92 | -0,73% | 127.181,00 |
| 06.02.2025 | 110,69 | 110,99 | 108,58 | 110,73 | 1,24% | 105.004,00 |
| 05.02.2025 | 107,65 | 109,46 | 107,01 | 109,37 | 2,46% | 97.800,00 |
| 04.02.2025 | 106,85 | 108,44 | 106,14 | 106,74 | -0,27% | 106.523,00 |
| 03.02.2025 | 104,47 | 107,53 | 104,47 | 107,03 | -0,78% | 120.593,00 |
| 31.01.2025 | 106,00 | 108,09 | 105,88 | 107,87 | 0,40% | 129.012,00 |
| 30.01.2025 | 108,34 | 109,91 | 106,66 | 107,44 | -1,10% | 92.932,00 |
| 29.01.2025 | 108,13 | 110,23 | 107,99 | 108,63 | -0,60% | 96.283,00 |
| 28.01.2025 | 106,81 | 109,50 | 106,81 | 109,29 | 2,87% | 82.937,00 |
| 27.01.2025 | 101,69 | 107,65 | 101,69 | 106,24 | 2,66% | 167.617,00 |
| 24.01.2025 | 102,82 | 104,03 | 101,64 | 103,49 | 0,76% | 230.322,00 |
| 23.01.2025 | 106,76 | 107,63 | 102,43 | 102,71 | -4,76% | 208.535,00 |
| 22.01.2025 | 109,65 | 109,90 | 107,54 | 107,84 | -1,61% | 96.477,00 |
| 21.01.2025 | 110,63 | 111,82 | 108,51 | 109,60 | -0,70% | 134.087,00 |
| 17.01.2025 | 109,27 | 110,78 | 108,59 | 110,37 | 1,85% | 106.382,00 |
| 16.01.2025 | 107,65 | 109,99 | 107,14 | 108,37 | 1,18% | 159.211,00 |
| 15.01.2025 | 108,49 | 108,49 | 106,00 | 107,11 | 1,51% | 127.148,00 |
| 14.01.2025 | 102,12 | 105,53 | 100,96 | 105,52 | 3,60% | 104.331,00 |
| 13.01.2025 | 99,56 | 102,10 | 99,56 | 101,85 | 0,33% | 105.772,00 |
| 10.01.2025 | 103,56 | 103,59 | 98,42 | 101,51 | -4,12% | 158.111,00 |
| 08.01.2025 | 104,90 | 107,10 | 104,00 | 105,87 | 0,38% | 133.015,00 |
| 07.01.2025 | 106,49 | 107,50 | 104,31 | 105,47 | -0,96% | 174.584,00 |
| 06.01.2025 | 105,89 | 108,52 | 105,15 | 106,49 | 1,60% | 164.211,00 |
| 03.01.2025 | 105,71 | 105,91 | 104,39 | 104,81 | 0,41% | 68.019,00 |
| 02.01.2025 | 105,86 | 107,45 | 103,00 | 104,38 | -1,15% | 110.362,00 |
| 31.12.2024 | 105,20 | 106,71 | 104,54 | 105,59 | 1,09% | 125.900,00 |
| 30.12.2024 | 102,84 | 105,21 | 102,40 | 104,45 | 0,06% | 100.754,00 |
| 27.12.2024 | 105,10 | 106,33 | 103,31 | 104,39 | -0,75% | 96.014,00 |
| 26.12.2024 | 103,93 | 105,59 | 102,94 | 105,18 | 0,16% | 81.969,00 |
| 24.12.2024 | 102,51 | 105,41 | 102,51 | 105,01 | 2,38% | 71.502,00 |
| 23.12.2024 | 104,53 | 104,53 | 102,17 | 102,57 | -2,23% | 90.034,00 |
| 20.12.2024 | 102,05 | 105,65 | 100,31 | 104,91 | 1,06% | 423.063,00 |