113,550$
2,53%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 111,86 | 114,28 | 108,00 | 113,55 | 2,53% | 540.964,00 |
| 06.05.2026 | 113,01 | 114,24 | 109,02 | 110,75 | -0,79% | 633.228,00 |
| 05.05.2026 | 116,00 | 117,00 | 111,50 | 111,63 | -3,39% | 626.624,00 |
| 04.05.2026 | 120,40 | 123,05 | 115,35 | 115,55 | -4,48% | 230.952,00 |
| 01.05.2026 | 120,62 | 123,59 | 120,44 | 120,97 | 0,49% | 229.305,00 |
| 30.04.2026 | 122,64 | 123,50 | 119,99 | 120,38 | -3,05% | 236.252,00 |
| 29.04.2026 | 126,07 | 126,07 | 123,44 | 124,17 | -2,32% | 133.976,00 |
| 28.04.2026 | 127,43 | 128,57 | 125,48 | 127,12 | 0,82% | 190.666,00 |
| 27.04.2026 | 126,19 | 127,88 | 124,08 | 126,09 | 0,08% | 239.221,00 |
| 24.04.2026 | 128,61 | 129,30 | 124,26 | 125,99 | -2,11% | 397.949,00 |
| 23.04.2026 | 130,52 | 131,91 | 128,10 | 128,70 | -0,09% | 148.272,00 |
| 22.04.2026 | 131,75 | 132,07 | 127,75 | 128,82 | -2,25% | 177.341,00 |
| 21.04.2026 | 132,61 | 132,61 | 129,27 | 131,79 | -0,47% | 212.646,00 |
| 20.04.2026 | 133,18 | 134,79 | 131,82 | 132,41 | -0,01% | 182.453,00 |
| 17.04.2026 | 132,14 | 135,13 | 130,93 | 132,42 | 0,77% | 185.534,00 |
| 16.04.2026 | 129,46 | 132,18 | 129,41 | 131,41 | 1,00% | 176.942,00 |
| 15.04.2026 | 129,84 | 130,94 | 128,41 | 130,11 | -0,60% | 180.978,00 |
| 14.04.2026 | 127,88 | 130,97 | 127,74 | 130,89 | 2,01% | 134.492,00 |
| 13.04.2026 | 127,71 | 130,11 | 127,21 | 128,31 | 0,40% | 261.686,00 |
| 10.04.2026 | 133,51 | 133,51 | 127,79 | 127,80 | -4,43% | 276.238,00 |
| 09.04.2026 | 128,32 | 136,22 | 127,46 | 133,72 | 4,18% | 264.448,00 |
| 08.04.2026 | 125,58 | 129,21 | 125,58 | 128,36 | 2,61% | 349.019,00 |
| 07.04.2026 | 122,79 | 125,71 | 122,40 | 125,10 | 2,66% | 228.864,00 |
| 06.04.2026 | 119,46 | 122,23 | 119,28 | 121,86 | 1,47% | 88.518,00 |
| 02.04.2026 | 116,39 | 120,16 | 115,25 | 120,10 | 2,95% | 145.415,00 |
| 01.04.2026 | 118,53 | 119,17 | 115,23 | 116,66 | -2,32% | 150.938,00 |
| 31.03.2026 | 121,03 | 121,78 | 118,22 | 119,43 | -0,10% | 202.895,00 |
| 30.03.2026 | 117,74 | 120,38 | 117,59 | 119,55 | 2,33% | 185.595,00 |
| 27.03.2026 | 120,60 | 121,14 | 116,83 | 116,83 | -3,68% | 176.587,00 |
| 26.03.2026 | 121,40 | 122,81 | 118,56 | 121,29 | -0,45% | 230.268,00 |
| 25.03.2026 | 122,63 | 124,00 | 121,02 | 121,84 | -0,16% | 216.880,00 |
| 24.03.2026 | 120,86 | 122,82 | 120,52 | 122,03 | 1,27% | 235.551,00 |
| 23.03.2026 | 117,60 | 122,23 | 116,35 | 120,50 | 3,08% | 225.895,00 |
| 20.03.2026 | 117,69 | 117,69 | 114,75 | 116,90 | 0,69% | 693.364,00 |
| 19.03.2026 | 117,00 | 117,08 | 115,02 | 116,10 | -0,98% | 278.209,00 |
| 18.03.2026 | 117,99 | 117,99 | 114,90 | 117,25 | -1,51% | 329.428,00 |
| 17.03.2026 | 120,25 | 123,86 | 118,49 | 119,05 | -1,00% | 267.520,00 |
| 16.03.2026 | 120,43 | 122,47 | 118,86 | 120,25 | 0,05% | 233.947,00 |
| 13.03.2026 | 121,28 | 121,57 | 118,52 | 120,19 | 0,33% | 153.397,00 |
| 12.03.2026 | 119,52 | 121,75 | 117,53 | 119,80 | -0,09% | 183.804,00 |
| 11.03.2026 | 121,61 | 123,04 | 119,85 | 119,91 | -2,71% | 199.377,00 |
| 10.03.2026 | 121,97 | 124,36 | 120,75 | 123,25 | 0,25% | 177.962,00 |
| 09.03.2026 | 123,02 | 123,67 | 120,28 | 122,94 | -3,42% | 151.564,00 |
| 06.03.2026 | 126,16 | 127,71 | 123,85 | 127,30 | 0,03% | 187.672,00 |
| 05.03.2026 | 123,77 | 127,31 | 123,52 | 127,26 | 2,29% | 239.599,00 |
| 04.03.2026 | 124,70 | 125,47 | 122,79 | 124,41 | -0,15% | 164.196,00 |
| 03.03.2026 | 125,96 | 126,15 | 121,43 | 124,60 | -1,58% | 127.955,00 |
| 02.03.2026 | 121,09 | 127,39 | 121,09 | 126,60 | 2,43% | 175.399,00 |
| 27.02.2026 | 122,02 | 124,00 | 120,45 | 123,60 | 1,44% | 226.322,00 |
| 26.02.2026 | 122,50 | 124,71 | 120,61 | 121,85 | 0,14% | 313.052,00 |
| 25.02.2026 | 122,51 | 122,51 | 118,46 | 121,68 | 0,68% | 225.525,00 |
| 24.02.2026 | 120,94 | 121,98 | 118,04 | 120,86 | 0,09% | 388.437,00 |
| 23.02.2026 | 121,71 | 123,86 | 120,39 | 120,75 | 0,12% | 232.837,00 |
| 20.02.2026 | 124,21 | 124,60 | 120,33 | 120,61 | -2,40% | 331.652,00 |
| 19.02.2026 | 128,04 | 128,15 | 123,07 | 123,58 | -3,45% | 372.320,00 |
| 18.02.2026 | 129,14 | 130,39 | 124,01 | 128,00 | -1,53% | 571.707,00 |
| 17.02.2026 | 133,24 | 134,94 | 129,99 | 129,99 | -1,60% | 288.894,00 |
| 13.02.2026 | 127,30 | 136,58 | 126,92 | 132,10 | 4,01% | 495.480,00 |
| 12.02.2026 | 132,37 | 133,86 | 117,00 | 127,01 | -3,52% | 855.264,00 |
| 11.02.2026 | 129,33 | 133,36 | 126,19 | 131,64 | 1,83% | 376.296,00 |
| 10.02.2026 | 126,51 | 130,67 | 126,44 | 129,27 | 2,11% | 270.716,00 |
| 09.02.2026 | 127,51 | 129,68 | 124,76 | 126,60 | -0,91% | 403.653,00 |
| 06.02.2026 | 129,23 | 130,17 | 124,92 | 127,76 | -0,97% | 373.427,00 |
| 05.02.2026 | 124,38 | 131,18 | 124,31 | 129,01 | 4,89% | 298.129,00 |
| 04.02.2026 | 123,14 | 124,04 | 121,07 | 123,00 | 0,83% | 251.418,00 |
| 03.02.2026 | 122,66 | 124,82 | 118,44 | 121,99 | -1,80% | 342.354,00 |
| 02.02.2026 | 121,75 | 126,06 | 121,75 | 124,22 | 0,49% | 240.766,00 |
| 30.01.2026 | 122,98 | 124,98 | 119,73 | 123,61 | 0,32% | 266.021,00 |
| 29.01.2026 | 119,88 | 123,87 | 119,88 | 123,21 | 3,06% | 218.384,00 |
| 28.01.2026 | 122,11 | 122,84 | 119,43 | 119,55 | -1,90% | 195.024,00 |
| 27.01.2026 | 126,54 | 129,66 | 121,11 | 121,87 | -4,01% | 171.505,00 |
| 26.01.2026 | 126,11 | 130,81 | 125,64 | 126,96 | -0,68% | 188.889,00 |
| 22.01.2026 | 129,63 | 130,08 | 127,21 | 127,83 | -1,68% | 151.817,00 |
| 21.01.2026 | 130,14 | 130,87 | 127,29 | 130,02 | -0,65% | 153.436,00 |
| 20.01.2026 | 127,57 | 131,66 | 127,57 | 130,87 | 1,88% | 162.456,00 |
| 16.01.2026 | 130,00 | 131,46 | 127,57 | 128,46 | -1,50% | 138.053,00 |
| 15.01.2026 | 129,75 | 133,44 | 129,75 | 130,41 | 0,08% | 185.930,00 |
| 14.01.2026 | 128,00 | 132,13 | 128,00 | 130,31 | 2,15% | 156.644,00 |
| 13.01.2026 | 130,59 | 130,59 | 126,21 | 127,57 | -2,23% | 118.881,00 |
| 12.01.2026 | 127,48 | 131,00 | 127,14 | 130,48 | 1,39% | 163.189,00 |
| 09.01.2026 | 129,97 | 131,70 | 127,67 | 128,69 | -0,98% | 140.857,00 |
| 08.01.2026 | 129,52 | 132,88 | 129,52 | 129,96 | 0,48% | 163.388,00 |
| 07.01.2026 | 131,28 | 131,53 | 127,39 | 129,34 | -1,02% | 161.528,00 |
| 06.01.2026 | 136,29 | 137,37 | 126,70 | 130,67 | -3,97% | 283.571,00 |
| 05.01.2026 | 131,10 | 138,00 | 131,10 | 136,07 | 3,22% | 269.925,00 |
| 02.01.2026 | 134,56 | 135,30 | 130,33 | 131,82 | -2,18% | 228.453,00 |
| 31.12.2025 | 134,92 | 136,31 | 134,70 | 134,76 | -0,12% | 145.588,00 |
| 30.12.2025 | 134,43 | 135,45 | 134,34 | 134,92 | -0,34% | 109.939,00 |
| 29.12.2025 | 134,73 | 136,24 | 133,82 | 135,38 | 0,45% | 130.649,00 |
| 26.12.2025 | 136,63 | 136,92 | 134,41 | 134,78 | -0,91% | 92.104,00 |
| 24.12.2025 | 136,88 | 137,00 | 135,64 | 136,02 | -0,95% | 71.519,00 |
| 23.12.2025 | 136,71 | 139,50 | 136,71 | 137,32 | 0,48% | 241.957,00 |
| 22.12.2025 | 134,76 | 137,99 | 134,63 | 136,67 | 1,27% | 160.581,00 |
| 19.12.2025 | 133,46 | 135,93 | 133,21 | 134,96 | 0,82% | 511.785,00 |
| 18.12.2025 | 129,24 | 134,50 | 129,02 | 133,87 | 3,35% | 305.543,00 |
| 17.12.2025 | 127,10 | 130,48 | 126,21 | 129,53 | 1,41% | 216.213,00 |
| 16.12.2025 | 125,78 | 128,22 | 125,00 | 127,73 | 1,76% | 260.703,00 |
| 15.12.2025 | 127,00 | 128,59 | 123,88 | 125,52 | -0,85% | 247.911,00 |
| 12.12.2025 | 123,00 | 127,50 | 122,55 | 126,59 | 3,52% | 309.983,00 |
| 11.12.2025 | 119,57 | 123,20 | 119,57 | 122,29 | 2,95% | 217.102,00 |