119,470$
1,13%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 117,65 | 119,94 | 117,24 | 119,47 | 1,13% | 169.951,00 |
| 13.10.2025 | 118,00 | 119,48 | 115,12 | 118,14 | 0,06% | 207.994,00 |
| 10.10.2025 | 120,30 | 121,75 | 117,53 | 118,07 | -1,39% | 401.986,00 |
| 09.10.2025 | 119,25 | 120,01 | 117,26 | 119,74 | 0,67% | 257.435,00 |
| 08.10.2025 | 116,03 | 120,67 | 112,99 | 118,94 | 3,03% | 369.242,00 |
| 07.10.2025 | 112,74 | 115,47 | 112,74 | 115,44 | 2,25% | 311.700,00 |
| 06.10.2025 | 118,65 | 118,65 | 112,72 | 112,90 | 0,51% | 312.078,00 |
| 02.10.2025 | 109,83 | 112,62 | 107,75 | 112,33 | 2,21% | 400.252,00 |
| 01.10.2025 | 116,13 | 116,54 | 109,05 | 109,90 | -5,87% | 615.493,00 |
| 30.09.2025 | 115,21 | 116,91 | 113,74 | 116,75 | 1,97% | 254.909,00 |
| 29.09.2025 | 115,17 | 115,82 | 113,32 | 114,49 | -0,64% | 265.299,00 |
| 26.09.2025 | 114,96 | 115,75 | 114,05 | 115,23 | 0,73% | 181.046,00 |
| 25.09.2025 | 116,83 | 117,06 | 112,97 | 114,40 | -2,25% | 253.095,00 |
| 24.09.2025 | 115,65 | 117,69 | 115,65 | 117,03 | 0,76% | 202.282,00 |
| 23.09.2025 | 116,38 | 116,77 | 114,60 | 116,15 | -0,33% | 252.283,00 |
| 22.09.2025 | 115,84 | 116,84 | 114,60 | 116,54 | 0,60% | 207.364,00 |
| 19.09.2025 | 118,24 | 118,83 | 115,10 | 115,84 | -1,72% | 431.104,00 |
| 18.09.2025 | 115,07 | 118,42 | 114,43 | 117,87 | 2,36% | 544.432,00 |
| 17.09.2025 | 115,03 | 116,27 | 114,34 | 115,15 | 0,53% | 379.553,00 |
| 16.09.2025 | 115,20 | 117,52 | 114,45 | 114,54 | -1,08% | 325.351,00 |
| 15.09.2025 | 116,23 | 118,71 | 115,63 | 115,79 | -0,90% | 327.686,00 |
| 12.09.2025 | 118,98 | 119,23 | 116,76 | 116,84 | -1,73% | 303.061,00 |
| 11.09.2025 | 119,37 | 119,95 | 115,12 | 118,90 | 0,17% | 563.524,00 |
| 10.09.2025 | 120,67 | 121,59 | 118,11 | 118,70 | -1,93% | 480.233,00 |
| 09.09.2025 | 123,89 | 124,40 | 121,01 | 121,03 | -2,23% | 185.492,00 |
| 08.09.2025 | 123,30 | 123,93 | 120,75 | 123,79 | 0,47% | 190.382,00 |
| 05.09.2025 | 126,00 | 127,51 | 122,29 | 123,21 | -2,40% | 180.283,00 |
| 04.09.2025 | 124,10 | 126,50 | 123,39 | 126,24 | 2,37% | 227.920,00 |
| 03.09.2025 | 122,10 | 124,46 | 121,91 | 123,32 | 0,86% | 276.264,00 |
| 02.09.2025 | 121,88 | 122,50 | 120,25 | 122,27 | -0,61% | 177.013,00 |
| 29.08.2025 | 125,07 | 126,57 | 122,79 | 123,02 | -0,88% | 173.744,00 |
| 28.08.2025 | 123,91 | 126,08 | 122,98 | 124,12 | 0,22% | 223.431,00 |
| 27.08.2025 | 121,68 | 125,84 | 121,00 | 123,84 | 1,57% | 220.586,00 |
| 26.08.2025 | 121,98 | 122,49 | 120,53 | 121,93 | -0,24% | 384.908,00 |
| 25.08.2025 | 124,59 | 125,35 | 121,49 | 122,22 | -2,26% | 286.721,00 |
| 22.08.2025 | 126,94 | 128,60 | 124,34 | 125,05 | -1,43% | 360.967,00 |
| 21.08.2025 | 125,00 | 127,50 | 124,50 | 126,87 | 1,44% | 397.755,00 |
| 20.08.2025 | 121,59 | 125,26 | 121,59 | 125,07 | 3,48% | 233.360,00 |
| 19.08.2025 | 120,13 | 121,37 | 120,06 | 120,86 | 0,27% | 163.335,00 |
| 18.08.2025 | 119,64 | 121,92 | 119,25 | 120,53 | 0,22% | 195.981,00 |
| 15.08.2025 | 121,18 | 123,19 | 119,77 | 120,26 | -0,28% | 308.976,00 |
| 14.08.2025 | 123,11 | 123,87 | 119,96 | 120,60 | -2,01% | 355.793,00 |
| 13.08.2025 | 124,12 | 124,86 | 122,00 | 123,07 | 0,02% | 473.159,00 |
| 12.08.2025 | 122,65 | 123,23 | 119,86 | 123,05 | 1,16% | 295.436,00 |
| 11.08.2025 | 120,16 | 123,32 | 120,00 | 121,64 | 1,05% | 326.280,00 |
| 08.08.2025 | 122,19 | 124,00 | 120,05 | 120,38 | -2,04% | 396.432,00 |
| 07.08.2025 | 116,29 | 123,11 | 116,29 | 122,89 | 5,36% | 621.140,00 |
| 06.08.2025 | 112,51 | 117,22 | 109,45 | 116,64 | 3,90% | 2.015.949,00 |
| 05.08.2025 | 128,06 | 128,35 | 111,90 | 112,26 | -14,65% | 976.606,00 |
| 04.08.2025 | 130,10 | 131,91 | 128,36 | 131,53 | 1,52% | 387.571,00 |
| 01.08.2025 | 132,19 | 132,19 | 128,00 | 129,56 | -2,19% | 398.713,00 |
| 31.07.2025 | 130,60 | 134,57 | 130,60 | 132,46 | 1,49% | 297.846,00 |
| 30.07.2025 | 130,00 | 132,18 | 130,00 | 130,52 | 0,35% | 230.098,00 |
| 29.07.2025 | 132,22 | 132,74 | 129,20 | 130,06 | -0,19% | 255.433,00 |
| 28.07.2025 | 132,55 | 132,95 | 130,12 | 130,31 | -1,67% | 314.721,00 |
| 25.07.2025 | 133,56 | 135,76 | 131,82 | 132,52 | 0,57% | 322.858,00 |
| 24.07.2025 | 136,60 | 137,07 | 131,58 | 131,77 | -3,77% | 383.279,00 |
| 23.07.2025 | 137,78 | 139,99 | 132,65 | 136,93 | -0,63% | 388.984,00 |
| 22.07.2025 | 138,93 | 140,91 | 136,60 | 137,80 | -1,47% | 283.005,00 |
| 21.07.2025 | 138,33 | 142,59 | 136,41 | 139,86 | 0,21% | 320.177,00 |
| 18.07.2025 | 140,83 | 141,81 | 139,30 | 139,56 | -0,61% | 251.112,00 |
| 17.07.2025 | 143,57 | 144,50 | 139,90 | 140,41 | -2,54% | 254.841,00 |
| 16.07.2025 | 143,10 | 147,40 | 141,41 | 144,07 | 1,54% | 337.559,00 |
| 15.07.2025 | 140,29 | 142,31 | 139,27 | 141,88 | 0,50% | 382.033,00 |
| 14.07.2025 | 136,22 | 143,30 | 134,40 | 141,17 | 4,56% | 485.520,00 |
| 11.07.2025 | 138,85 | 139,95 | 134,77 | 135,01 | -2,59% | 274.529,00 |
| 10.07.2025 | 143,58 | 143,58 | 136,69 | 138,60 | -4,05% | 275.150,00 |
| 09.07.2025 | 142,12 | 144,84 | 140,00 | 144,45 | 1,31% | 494.808,00 |
| 08.07.2025 | 144,52 | 145,57 | 141,80 | 142,58 | -1,89% | 351.856,00 |
| 07.07.2025 | 147,73 | 148,53 | 144,40 | 145,32 | -1,56% | 226.984,00 |
| 03.07.2025 | 142,95 | 148,05 | 142,20 | 147,62 | 2,72% | 247.177,00 |
| 02.07.2025 | 148,09 | 150,20 | 141,22 | 143,71 | -3,41% | 503.992,00 |
| 01.07.2025 | 154,26 | 156,55 | 148,57 | 148,79 | -3,52% | 329.143,00 |
| 30.06.2025 | 153,65 | 155,28 | 152,13 | 154,22 | 0,55% | 252.571,00 |
| 27.06.2025 | 152,69 | 154,46 | 150,94 | 153,38 | -0,19% | 418.642,00 |
| 26.06.2025 | 150,76 | 153,92 | 147,82 | 153,67 | 1,59% | 423.986,00 |
| 25.06.2025 | 160,74 | 161,36 | 150,45 | 151,26 | -5,47% | 395.258,00 |
| 24.06.2025 | 161,16 | 162,65 | 158,98 | 160,02 | -0,02% | 171.145,00 |
| 23.06.2025 | 158,62 | 160,06 | 155,46 | 160,06 | 2,82% | 188.382,00 |
| 20.06.2025 | 155,94 | 157,16 | 154,68 | 155,67 | 0,33% | 409.898,00 |
| 18.06.2025 | 158,69 | 160,95 | 154,88 | 155,16 | -2,66% | 300.198,00 |
| 17.06.2025 | 160,92 | 162,00 | 157,73 | 159,40 | -1,79% | 155.834,00 |
| 16.06.2025 | 161,93 | 165,10 | 161,93 | 162,30 | 0,85% | 206.619,00 |
| 13.06.2025 | 160,88 | 162,60 | 159,87 | 160,93 | -0,09% | 181.597,00 |
| 12.06.2025 | 157,65 | 161,11 | 157,65 | 161,07 | 1,96% | 175.143,00 |
| 11.06.2025 | 157,07 | 158,94 | 155,46 | 157,97 | 0,70% | 273.998,00 |
| 10.06.2025 | 161,07 | 161,25 | 155,10 | 156,87 | -3,33% | 346.198,00 |
| 09.06.2025 | 167,20 | 167,20 | 153,43 | 162,27 | -2,25% | 540.327,00 |
| 06.06.2025 | 170,72 | 170,72 | 165,58 | 166,00 | -1,41% | 387.445,00 |
| 05.06.2025 | 171,12 | 172,12 | 168,11 | 168,37 | -1,99% | 220.738,00 |
| 04.06.2025 | 174,19 | 174,33 | 171,50 | 171,79 | -1,89% | 202.419,00 |
| 03.06.2025 | 175,65 | 175,85 | 170,45 | 175,10 | -0,32% | 264.404,00 |
| 02.06.2025 | 171,47 | 175,78 | 170,26 | 175,67 | 2,40% | 335.455,00 |
| 30.05.2025 | 166,82 | 172,37 | 165,14 | 171,55 | 4,65% | 516.409,00 |
| 29.05.2025 | 162,38 | 164,65 | 161,38 | 163,93 | 0,91% | 175.581,00 |
| 28.05.2025 | 163,08 | 163,54 | 161,10 | 162,45 | -0,88% | 151.793,00 |
| 27.05.2025 | 164,80 | 164,80 | 160,87 | 163,90 | 0,82% | 183.280,00 |
| 23.05.2025 | 159,87 | 164,15 | 159,79 | 162,56 | 1,08% | 211.196,00 |
| 22.05.2025 | 160,73 | 161,56 | 157,35 | 160,82 | -0,45% | 376.049,00 |
| 21.05.2025 | 159,40 | 164,63 | 159,09 | 161,54 | 1,54% | 524.045,00 |