94,830$
2,13%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 93,45 | 95,40 | 93,44 | 94,83 | 2,13% | 102.592,00 |
| 12.09.2024 | 93,09 | 94,05 | 92,33 | 92,85 | 0,41% | 43.925,00 |
| 11.09.2024 | 92,88 | 93,43 | 91,14 | 92,47 | -0,44% | 71.511,00 |
| 10.09.2024 | 95,44 | 96,11 | 91,85 | 92,88 | -2,94% | 144.048,00 |
| 09.09.2024 | 94,42 | 96,20 | 92,61 | 95,69 | 1,09% | 265.637,00 |
| 06.09.2024 | 95,65 | 95,98 | 93,26 | 94,66 | -1,57% | 105.213,00 |
| 05.09.2024 | 98,37 | 98,47 | 94,30 | 96,17 | -1,75% | 102.585,00 |
| 04.09.2024 | 98,09 | 98,86 | 96,14 | 97,88 | -0,22% | 91.640,00 |
| 03.09.2024 | 98,74 | 100,29 | 97,14 | 98,10 | -1,13% | 137.615,00 |
| 30.08.2024 | 99,40 | 99,74 | 98,22 | 99,22 | 0,43% | 169.507,00 |
| 29.08.2024 | 97,93 | 99,25 | 96,63 | 98,80 | 1,51% | 119.601,00 |
| 28.08.2024 | 97,67 | 98,14 | 96,49 | 97,33 | -0,35% | 95.073,00 |
| 27.08.2024 | 97,55 | 98,90 | 97,18 | 97,67 | 0,17% | 95.322,00 |
| 26.08.2024 | 99,56 | 99,61 | 97,14 | 97,50 | -1,55% | 85.149,00 |
| 23.08.2024 | 97,68 | 99,23 | 96,32 | 99,04 | 1,70% | 146.239,00 |
| 22.08.2024 | 94,07 | 97,39 | 93,60 | 97,38 | 3,24% | 149.850,00 |
| 21.08.2024 | 94,30 | 94,62 | 93,17 | 94,32 | 0,40% | 104.884,00 |
| 20.08.2024 | 94,60 | 94,92 | 93,70 | 93,94 | -0,58% | 98.345,00 |
| 19.08.2024 | 95,06 | 95,49 | 93,32 | 94,49 | -0,18% | 138.840,00 |
| 16.08.2024 | 94,91 | 96,12 | 94,11 | 94,66 | -0,26% | 213.082,00 |
| 15.08.2024 | 91,00 | 95,73 | 90,78 | 94,91 | 5,04% | 428.842,00 |
| 14.08.2024 | 90,00 | 91,97 | 89,56 | 90,36 | 1,18% | 317.438,00 |
| 13.08.2024 | 89,86 | 89,86 | 87,70 | 89,31 | 1,60% | 279.567,00 |
| 12.08.2024 | 90,95 | 91,00 | 87,85 | 87,90 | -2,24% | 311.449,00 |
| 09.08.2024 | 91,77 | 91,88 | 86,62 | 89,91 | -3,71% | 1.091.206,00 |
| 08.08.2024 | 94,89 | 95,66 | 92,83 | 93,37 | -1,58% | 94.471,00 |
| 07.08.2024 | 94,01 | 95,33 | 92,54 | 94,87 | 1,94% | 148.580,00 |
| 06.08.2024 | 94,00 | 96,44 | 90,56 | 93,06 | 5,45% | 234.006,00 |
| 05.08.2024 | 85,91 | 88,50 | 82,55 | 88,25 | -1,94% | 216.173,00 |
| 02.08.2024 | 86,62 | 90,67 | 86,00 | 90,00 | 0,45% | 202.713,00 |
| 01.08.2024 | 92,01 | 92,90 | 88,56 | 89,60 | -2,62% | 100.982,00 |
| 31.07.2024 | 92,45 | 93,34 | 91,70 | 92,01 | 0,05% | 111.182,00 |
| 30.07.2024 | 89,48 | 92,58 | 89,48 | 91,96 | 3,59% | 107.668,00 |
| 29.07.2024 | 91,39 | 91,66 | 88,58 | 88,77 | -3,16% | 150.010,00 |
| 26.07.2024 | 89,60 | 91,90 | 89,40 | 91,67 | 3,35% | 97.588,00 |
| 25.07.2024 | 89,61 | 90,93 | 88,45 | 88,70 | -0,36% | 118.497,00 |
| 24.07.2024 | 91,07 | 91,36 | 88,82 | 89,02 | -2,61% | 92.334,00 |
| 23.07.2024 | 90,60 | 92,75 | 90,44 | 91,41 | 1,32% | 112.047,00 |
| 22.07.2024 | 88,73 | 90,33 | 87,75 | 90,22 | 1,61% | 92.229,00 |
| 19.07.2024 | 90,55 | 90,59 | 88,52 | 88,79 | -1,72% | 108.967,00 |
| 18.07.2024 | 90,47 | 93,51 | 89,66 | 90,34 | -1,11% | 129.134,00 |
| 17.07.2024 | 90,80 | 93,12 | 90,62 | 91,35 | 0,04% | 173.755,00 |
| 16.07.2024 | 88,19 | 91,46 | 88,19 | 91,31 | 2,75% | 176.790,00 |
| 15.07.2024 | 86,53 | 89,74 | 86,37 | 88,87 | 3,74% | 122.513,00 |
| 12.07.2024 | 85,38 | 86,56 | 84,52 | 85,67 | 1,71% | 135.356,00 |
| 11.07.2024 | 82,20 | 84,43 | 81,37 | 84,23 | 3,43% | 94.719,00 |
| 10.07.2024 | 81,00 | 81,92 | 80,71 | 81,44 | 1,31% | 110.732,00 |
| 09.07.2024 | 83,16 | 84,16 | 79,82 | 80,39 | -3,03% | 181.202,00 |
| 08.07.2024 | 82,53 | 84,03 | 82,19 | 82,90 | 0,47% | 103.414,00 |
| 05.07.2024 | 82,72 | 82,85 | 81,25 | 82,51 | 0,29% | 96.509,00 |
| 03.07.2024 | 82,20 | 82,53 | 81,13 | 82,27 | -0,16% | 69.677,00 |
| 02.07.2024 | 82,83 | 83,59 | 81,92 | 82,40 | -0,96% | 117.863,00 |
| 01.07.2024 | 81,69 | 83,22 | 80,61 | 83,20 | 2,77% | 149.585,00 |
| 28.06.2024 | 81,28 | 82,21 | 79,97 | 80,96 | -0,39% | 141.948,00 |
| 27.06.2024 | 78,67 | 81,44 | 78,67 | 81,28 | 4,17% | 109.514,00 |
| 26.06.2024 | 78,84 | 78,94 | 77,28 | 78,03 | -1,89% | 181.636,00 |
| 25.06.2024 | 78,58 | 79,96 | 78,20 | 79,53 | 0,85% | 96.838,00 |
| 24.06.2024 | 78,02 | 79,48 | 77,50 | 78,86 | 1,01% | 103.741,00 |
| 21.06.2024 | 81,13 | 81,14 | 77,51 | 78,07 | -3,98% | 151.365,00 |
| 20.06.2024 | 80,32 | 81,98 | 80,24 | 81,31 | 0,42% | 88.572,00 |
| 18.06.2024 | 81,00 | 82,05 | 80,01 | 80,97 | 0,12% | 78.200,00 |
| 17.06.2024 | 80,00 | 81,01 | 78,99 | 80,87 | 0,92% | 78.512,00 |
| 14.06.2024 | 82,17 | 82,35 | 79,70 | 80,13 | -3,57% | 120.918,00 |
| 13.06.2024 | 84,79 | 85,10 | 82,45 | 83,10 | -3,27% | 132.675,00 |
| 12.06.2024 | 84,71 | 86,06 | 83,80 | 85,91 | 2,65% | 75.821,00 |
| 11.06.2024 | 85,82 | 86,19 | 82,52 | 83,69 | -2,69% | 115.148,00 |
| 10.06.2024 | 86,17 | 87,88 | 84,68 | 86,00 | -0,99% | 199.813,00 |
| 07.06.2024 | 86,26 | 88,41 | 85,56 | 86,86 | 0,80% | 286.160,00 |
| 06.06.2024 | 82,72 | 86,29 | 82,68 | 86,17 | 3,74% | 155.774,00 |
| 05.06.2024 | 85,43 | 87,31 | 82,67 | 83,06 | -2,48% | 117.953,00 |
| 04.06.2024 | 84,08 | 85,44 | 83,76 | 85,17 | 0,61% | 104.071,00 |
| 03.06.2024 | 85,54 | 85,54 | 83,00 | 84,65 | -0,12% | 116.240,00 |
| 31.05.2024 | 85,00 | 85,84 | 83,87 | 84,75 | -0,29% | 145.468,00 |
| 30.05.2024 | 84,16 | 86,24 | 83,50 | 85,00 | 0,78% | 110.547,00 |
| 29.05.2024 | 82,29 | 86,07 | 81,75 | 84,34 | 3,91% | 240.881,00 |
| 28.05.2024 | 81,74 | 82,00 | 79,33 | 81,17 | -0,70% | 163.512,00 |
| 24.05.2024 | 82,25 | 82,25 | 81,31 | 81,74 | 0,09% | 92.276,00 |
| 23.05.2024 | 83,06 | 83,06 | 81,00 | 81,67 | -1,36% | 132.502,00 |
| 22.05.2024 | 82,93 | 83,27 | 80,00 | 82,80 | 0,21% | 143.374,00 |
| 21.05.2024 | 83,41 | 84,39 | 81,53 | 82,63 | -1,04% | 197.018,00 |
| 20.05.2024 | 88,18 | 89,22 | 83,15 | 83,50 | -4,13% | 199.168,00 |
| 17.05.2024 | 85,80 | 88,00 | 85,80 | 87,10 | 2,11% | 317.284,00 |
| 16.05.2024 | 84,00 | 85,55 | 83,80 | 85,30 | 1,83% | 106.867,00 |
| 15.05.2024 | 84,21 | 84,99 | 82,21 | 83,77 | -0,34% | 131.452,00 |
| 14.05.2024 | 83,43 | 84,12 | 82,67 | 84,06 | 1,13% | 116.884,00 |
| 13.05.2024 | 83,98 | 84,32 | 83,11 | 83,12 | -0,87% | 204.490,00 |
| 10.05.2024 | 83,99 | 84,30 | 82,45 | 83,85 | -0,26% | 104.307,00 |
| 09.05.2024 | 85,24 | 85,60 | 84,01 | 84,07 | -0,81% | 123.513,00 |
| 08.05.2024 | 84,45 | 85,15 | 83,92 | 84,76 | -0,41% | 100.967,00 |
| 07.05.2024 | 83,32 | 86,25 | 82,97 | 85,11 | 2,06% | 184.199,00 |
| 06.05.2024 | 82,05 | 84,52 | 81,59 | 83,39 | 3,18% | 191.805,00 |
| 03.05.2024 | 79,36 | 82,91 | 78,52 | 80,82 | 3,67% | 288.671,00 |
| 02.05.2024 | 79,85 | 80,34 | 77,17 | 77,96 | -1,37% | 193.366,00 |
| 01.05.2024 | 79,03 | 80,49 | 77,92 | 79,04 | 0,38% | 129.073,00 |
| 30.04.2024 | 80,00 | 81,19 | 78,59 | 78,74 | -1,88% | 111.593,00 |
| 29.04.2024 | 80,00 | 80,53 | 78,26 | 80,25 | 0,94% | 172.877,00 |
| 26.04.2024 | 81,44 | 81,99 | 77,88 | 79,50 | -2,03% | 229.572,00 |
| 25.04.2024 | 81,12 | 81,72 | 80,56 | 81,15 | -0,28% | 160.222,00 |
| 24.04.2024 | 81,83 | 82,06 | 80,23 | 81,38 | -0,53% | 88.135,00 |
| 23.04.2024 | 80,24 | 81,87 | 80,04 | 81,81 | 2,47% | 117.499,00 |