21,100€
-3,65%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,90 | 22,10 | 20,70 | 20,90 | -4,57% | - |
| 03.04.2025 | 22,00 | 22,30 | 21,30 | 21,90 | -4,37% | - |
| 02.04.2025 | 22,30 | 22,90 | 21,90 | 22,90 | 2,69% | - |
| 01.04.2025 | 22,90 | 23,10 | 22,30 | 22,30 | -3,46% | 68,00 |
| 31.03.2025 | 22,90 | 23,30 | 22,60 | 23,10 | 0,00% | 19,00 |
| 28.03.2025 | 23,50 | 23,90 | 22,70 | 23,10 | -1,70% | - |
| 27.03.2025 | 22,70 | 23,50 | 22,50 | 23,50 | 3,52% | - |
| 26.03.2025 | 22,70 | 23,00 | 22,30 | 22,70 | 0,00% | - |
| 25.03.2025 | 23,00 | 23,00 | 22,10 | 22,70 | -0,87% | - |
| 24.03.2025 | 22,50 | 23,30 | 22,30 | 22,90 | 2,69% | - |
| 21.03.2025 | 22,00 | 22,30 | 21,50 | 22,30 | 1,83% | - |
| 20.03.2025 | 22,40 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 19.03.2025 | 21,70 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 18.03.2025 | 21,30 | 21,90 | 21,00 | 21,70 | 1,88% | - |
| 17.03.2025 | 21,00 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 14.03.2025 | 21,10 | 21,10 | 20,50 | 21,10 | 0,96% | 4,00 |
| 13.03.2025 | 20,10 | 21,70 | 20,05 | 20,90 | 2,96% | - |
| 12.03.2025 | 21,10 | 21,60 | 19,95 | 20,30 | -4,69% | 685,00 |
| 11.03.2025 | 21,30 | 21,50 | 20,80 | 21,30 | -0,93% | - |
| 10.03.2025 | 21,50 | 21,70 | 20,90 | 21,50 | 0,00% | - |
| 07.03.2025 | 22,10 | 22,30 | 21,50 | 21,50 | -2,71% | 22,00 |
| 06.03.2025 | 21,70 | 22,10 | 21,30 | 22,10 | 1,84% | - |
| 05.03.2025 | 22,30 | 22,40 | 21,50 | 21,70 | -1,81% | 180,00 |
| 04.03.2025 | 21,90 | 22,70 | 21,50 | 22,10 | 0,91% | 3,00 |
| 03.03.2025 | 23,20 | 23,20 | 21,70 | 21,90 | -5,19% | 60,00 |
| 28.02.2025 | 24,50 | 25,10 | 21,90 | 23,10 | -4,94% | 21,00 |
| 27.02.2025 | 24,00 | 25,20 | 23,90 | 24,30 | 0,00% | 443,00 |
| 26.02.2025 | 24,10 | 25,30 | 23,80 | 24,30 | 2,53% | 108,00 |
| 25.02.2025 | 24,10 | 24,30 | 23,50 | 23,70 | -1,66% | - |
| 24.02.2025 | 24,30 | 24,40 | 23,80 | 24,10 | 0,00% | - |
| 21.02.2025 | 24,60 | 24,90 | 23,80 | 24,10 | -1,63% | 3,00 |
| 20.02.2025 | 24,80 | 25,10 | 24,50 | 24,50 | -2,39% | - |
| 19.02.2025 | 25,20 | 25,80 | 24,90 | 25,10 | -1,18% | - |
| 18.02.2025 | 25,70 | 26,20 | 24,40 | 25,40 | -4,15% | 864,00 |
| 17.02.2025 | 24,30 | 26,60 | 24,30 | 26,50 | 8,16% | 240,00 |
| 14.02.2025 | 25,40 | 25,80 | 24,30 | 24,50 | -3,92% | 126,00 |
| 13.02.2025 | 26,10 | 26,30 | 25,10 | 25,50 | -2,30% | - |
| 12.02.2025 | 26,40 | 26,70 | 25,30 | 26,10 | -0,76% | - |
| 11.02.2025 | 25,30 | 26,30 | 24,90 | 26,30 | 3,14% | - |
| 10.02.2025 | 25,40 | 26,70 | 24,90 | 25,50 | 0,79% | 80,00 |
| 07.02.2025 | 25,30 | 25,50 | 24,70 | 25,30 | 0,00% | 13,00 |
| 06.02.2025 | 26,20 | 26,30 | 25,10 | 25,30 | -2,32% | 104,00 |
| 05.02.2025 | 25,40 | 26,10 | 24,90 | 25,90 | 0,78% | 125,00 |
| 04.02.2025 | 25,00 | 25,90 | 24,60 | 25,70 | 2,39% | - |
| 03.02.2025 | 25,00 | 26,10 | 24,50 | 25,10 | -0,79% | - |
| 31.01.2025 | 25,50 | 25,50 | 24,90 | 25,30 | 0,00% | 1,00 |
| 30.01.2025 | 25,10 | 26,50 | 24,10 | 25,30 | 1,61% | 103,00 |
| 29.01.2025 | 24,70 | 25,70 | 24,50 | 24,90 | 1,63% | - |
| 28.01.2025 | 24,60 | 25,60 | 23,90 | 24,50 | 0,82% | - |
| 27.01.2025 | 22,90 | 24,40 | 22,20 | 24,30 | 4,29% | 40,00 |
| 24.01.2025 | 22,30 | 24,10 | 22,10 | 23,30 | 4,48% | - |
| 23.01.2025 | 21,50 | 22,50 | 21,30 | 22,30 | 2,76% | - |
| 22.01.2025 | 22,10 | 22,10 | 21,30 | 21,70 | -0,91% | - |
| 21.01.2025 | 21,60 | 21,90 | 20,90 | 21,90 | 1,86% | - |
| 20.01.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -1,83% | - |
| 17.01.2025 | 21,50 | 22,10 | 21,00 | 21,90 | 2,82% | 34,00 |
| 16.01.2025 | 21,30 | 21,70 | 20,60 | 21,30 | 0,95% | - |
| 15.01.2025 | 19,95 | 21,50 | 19,75 | 21,10 | 5,76% | - |
| 14.01.2025 | 20,70 | 20,80 | 19,75 | 19,95 | -4,09% | - |
| 13.01.2025 | 20,05 | 21,50 | 19,75 | 20,80 | 3,48% | 96,00 |
| 10.01.2025 | 17,95 | 22,00 | 17,90 | 20,10 | 11,98% | - |
| 09.01.2025 | 18,00 | 18,05 | 17,95 | 17,95 | 0,00% | - |
| 08.01.2025 | 18,05 | 18,25 | 17,65 | 17,95 | 0,00% | - |
| 07.01.2025 | 17,85 | 18,45 | 17,75 | 17,95 | 0,00% | - |
| 06.01.2025 | 17,85 | 18,45 | 17,50 | 17,95 | 0,56% | - |
| 03.01.2025 | 17,90 | 18,35 | 17,80 | 17,85 | 0,00% | - |
| 02.01.2025 | 18,20 | 18,85 | 17,85 | 17,85 | -4,03% | - |
| 30.12.2024 | 18,80 | 19,00 | 18,60 | 18,60 | -1,33% | 26,00 |
| 27.12.2024 | 19,00 | 19,15 | 18,70 | 18,85 | 1,62% | - |
| 23.12.2024 | 18,35 | 18,95 | 18,20 | 18,55 | 1,64% | - |
| 20.12.2024 | 18,75 | 19,05 | 18,05 | 18,25 | -3,18% | 12,00 |
| 19.12.2024 | 18,45 | 18,95 | 18,35 | 18,85 | 1,62% | - |
| 18.12.2024 | 18,85 | 19,45 | 18,45 | 18,55 | -1,59% | - |
| 17.12.2024 | 18,95 | 19,05 | 18,45 | 18,85 | -0,53% | 89,00 |
| 16.12.2024 | 18,90 | 19,25 | 18,45 | 18,95 | 0,53% | - |
| 13.12.2024 | 19,05 | 19,05 | 17,95 | 18,85 | -0,53% | - |
| 12.12.2024 | 19,30 | 19,45 | 18,85 | 18,95 | -2,07% | 412,00 |
| 11.12.2024 | 18,85 | 19,45 | 18,45 | 19,35 | 3,20% | 1.217,00 |
| 10.12.2024 | 18,05 | 18,85 | 17,85 | 18,75 | 3,88% | 50,00 |
| 09.12.2024 | 18,25 | 18,70 | 17,85 | 18,05 | -1,10% | - |
| 06.12.2024 | 17,70 | 18,35 | 17,60 | 18,25 | 2,82% | - |
| 05.12.2024 | 18,15 | 18,50 | 17,55 | 17,75 | -2,20% | 255,00 |
| 04.12.2024 | 15,90 | 18,50 | 15,90 | 18,15 | 14,51% | - |
| 03.12.2024 | 16,95 | 17,00 | 15,65 | 15,85 | -6,76% | 555,00 |
| 02.12.2024 | 16,00 | 17,00 | 16,00 | 17,00 | 6,58% | - |
| 29.11.2024 | 15,80 | 16,05 | 15,60 | 15,95 | 0,95% | - |
| 28.11.2024 | 15,80 | 15,85 | 15,80 | 15,80 | 0,32% | - |
| 27.11.2024 | 16,00 | 16,10 | 15,65 | 15,75 | -1,87% | - |
| 26.11.2024 | 16,70 | 16,70 | 15,55 | 16,05 | -4,18% | 145,00 |
| 25.11.2024 | 16,85 | 17,20 | 16,65 | 16,75 | -1,18% | 184,00 |
| 22.11.2024 | 16,55 | 17,05 | 16,55 | 16,95 | 1,80% | 75,00 |
| 21.11.2024 | 16,10 | 16,75 | 16,00 | 16,65 | 3,10% | - |
| 20.11.2024 | 15,80 | 16,35 | 15,70 | 16,15 | 1,89% | - |
| 19.11.2024 | 15,70 | 15,95 | 15,60 | 15,85 | 0,96% | - |
| 18.11.2024 | 15,90 | 15,90 | 15,25 | 15,70 | -0,32% | - |
| 15.11.2024 | 15,40 | 15,85 | 15,30 | 15,75 | 1,29% | - |
| 14.11.2024 | 15,60 | 16,05 | 15,45 | 15,55 | 0,00% | - |
| 13.11.2024 | 15,75 | 16,00 | 15,25 | 15,55 | -1,27% | - |
| 12.11.2024 | 16,50 | 16,60 | 15,55 | 15,75 | -4,26% | 60,00 |
| 11.11.2024 | 16,10 | 16,75 | 16,05 | 16,45 | 1,86% | 111,00 |