16,850€
1,20%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 16,40 | 17,05 | 16,15 | 16,15 | -1,82% | - |
| 07.11.2024 | 16,50 | 16,90 | 15,85 | 16,45 | 0,00% | 665,00 |
| 06.11.2024 | 16,35 | 17,05 | 15,95 | 16,45 | 3,79% | 100,00 |
| 05.11.2024 | 15,10 | 16,05 | 14,95 | 15,85 | 4,62% | 100,00 |
| 04.11.2024 | 15,30 | 15,55 | 14,90 | 15,15 | -1,30% | - |
| 01.11.2024 | 15,30 | 15,75 | 15,15 | 15,35 | 0,66% | 23,00 |
| 31.10.2024 | 15,40 | 15,55 | 14,95 | 15,25 | -1,93% | - |
| 30.10.2024 | 15,85 | 16,05 | 15,55 | 15,55 | -1,89% | 18,00 |
| 29.10.2024 | 15,90 | 16,05 | 15,75 | 15,85 | 0,00% | - |
| 28.10.2024 | 15,70 | 16,25 | 15,55 | 15,85 | 1,28% | 50,00 |
| 25.10.2024 | 15,70 | 16,05 | 15,55 | 15,65 | -0,63% | - |
| 24.10.2024 | 16,20 | 16,30 | 15,75 | 15,75 | -1,87% | - |
| 23.10.2024 | 16,30 | 16,45 | 15,85 | 16,05 | -1,83% | 78,00 |
| 22.10.2024 | 15,95 | 16,35 | 15,85 | 16,35 | 2,51% | - |
| 21.10.2024 | 16,05 | 16,25 | 15,65 | 15,95 | -1,24% | - |
| 18.10.2024 | 15,70 | 16,15 | 15,35 | 16,15 | 3,86% | 50,00 |
| 17.10.2024 | 15,30 | 15,85 | 15,15 | 15,55 | 1,97% | - |
| 16.10.2024 | 15,40 | 15,55 | 15,25 | 15,25 | 0,00% | 513,00 |
| 15.10.2024 | 15,00 | 15,45 | 14,90 | 15,25 | 2,01% | 15,00 |
| 14.10.2024 | 14,80 | 15,05 | 14,65 | 14,95 | 0,67% | - |
| 11.10.2024 | 14,20 | 14,95 | 14,10 | 14,85 | 4,95% | - |
| 10.10.2024 | 14,20 | 14,25 | 13,85 | 14,15 | 0,00% | - |
| 09.10.2024 | 14,20 | 14,80 | 14,15 | 14,15 | -1,39% | 200,00 |
| 08.10.2024 | 14,60 | 14,65 | 14,25 | 14,35 | -2,05% | - |
| 07.10.2024 | 15,00 | 15,10 | 14,25 | 14,65 | -2,66% | 265,00 |
| 04.10.2024 | 14,45 | 15,15 | 14,40 | 15,05 | 4,51% | 344,00 |
| 03.10.2024 | 14,00 | 14,60 | 13,85 | 14,40 | 3,23% | - |
| 02.10.2024 | 13,75 | 14,15 | 13,50 | 13,95 | 0,72% | 40,00 |
| 01.10.2024 | 13,45 | 13,95 | 13,35 | 13,85 | 2,97% | - |
| 30.09.2024 | 12,95 | 13,55 | 12,85 | 13,45 | 3,86% | - |
| 27.09.2024 | 12,85 | 13,15 | 12,65 | 12,95 | 0,78% | - |
| 26.09.2024 | 12,65 | 12,85 | 12,50 | 12,85 | 3,21% | - |
| 25.09.2024 | 12,65 | 13,05 | 12,35 | 12,45 | -2,35% | - |
| 24.09.2024 | 12,85 | 13,25 | 12,70 | 12,75 | -1,54% | - |
| 23.09.2024 | 13,05 | 13,20 | 12,55 | 12,95 | -0,77% | - |
| 20.09.2024 | 13,10 | 13,55 | 13,05 | 13,05 | -1,51% | - |
| 19.09.2024 | 13,40 | 13,65 | 13,05 | 13,25 | 0,76% | - |
| 18.09.2024 | 12,95 | 13,65 | 12,85 | 13,15 | 2,33% | 40,00 |
| 17.09.2024 | 12,15 | 13,05 | 12,10 | 12,85 | 5,76% | 20,00 |
| 16.09.2024 | 11,85 | 12,45 | 11,70 | 12,15 | 3,40% | - |
| 13.09.2024 | 11,50 | 11,95 | 11,45 | 11,75 | 1,73% | - |
| 12.09.2024 | 11,85 | 12,10 | 11,45 | 11,55 | -1,70% | - |
| 11.09.2024 | 11,95 | 12,15 | 11,65 | 11,75 | -2,49% | - |
| 10.09.2024 | 11,90 | 12,35 | 11,90 | 12,05 | 0,84% | - |
| 09.09.2024 | 12,55 | 12,70 | 11,85 | 11,95 | -4,02% | - |
| 06.09.2024 | 13,10 | 13,45 | 12,45 | 12,45 | -5,32% | 104,00 |
| 05.09.2024 | 13,65 | 13,85 | 13,15 | 13,15 | -4,36% | 30,00 |
| 04.09.2024 | 13,60 | 14,15 | 13,60 | 13,75 | -0,72% | - |
| 03.09.2024 | 14,00 | 14,25 | 13,85 | 13,85 | -1,77% | - |
| 02.09.2024 | 14,10 | 14,10 | 14,00 | 14,10 | -0,35% | - |
| 30.08.2024 | 13,90 | 14,20 | 13,85 | 14,15 | 2,17% | 75,00 |
| 29.08.2024 | 13,30 | 14,05 | 13,20 | 13,85 | 3,75% | 5,00 |
| 28.08.2024 | 13,00 | 13,45 | 12,95 | 13,35 | 3,09% | - |
| 27.08.2024 | 13,00 | 13,15 | 12,85 | 12,95 | 0,00% | - |
| 26.08.2024 | 12,70 | 13,05 | 12,55 | 12,95 | 2,37% | - |
| 23.08.2024 | 12,60 | 12,85 | 12,45 | 12,65 | 0,80% | - |
| 22.08.2024 | 12,45 | 12,55 | 12,25 | 12,55 | 0,80% | 40,00 |
| 21.08.2024 | 12,55 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 20.08.2024 | 12,65 | 12,65 | 12,25 | 12,45 | -0,80% | - |
| 19.08.2024 | 11,75 | 12,65 | 11,65 | 12,55 | 6,81% | - |
| 16.08.2024 | 12,25 | 12,25 | 11,65 | 11,75 | -3,29% | 60,00 |
| 15.08.2024 | 11,35 | 12,25 | 11,35 | 12,15 | 7,05% | - |
| 14.08.2024 | 11,30 | 11,70 | 11,05 | 11,35 | 1,79% | 100,00 |
| 13.08.2024 | 11,25 | 11,65 | 10,25 | 11,15 | 0,00% | 335,00 |
| 12.08.2024 | 11,45 | 11,75 | 10,03 | 11,15 | -37,54% | 1.757,00 |
| 09.08.2024 | 20,50 | 21,90 | 17,85 | 17,85 | -12,93% | 203,00 |
| 08.08.2024 | 20,30 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 07.08.2024 | 19,95 | 20,60 | 19,85 | 20,30 | 2,27% | 198,00 |
| 06.08.2024 | 18,70 | 19,95 | 18,45 | 19,85 | 8,17% | - |
| 05.08.2024 | 18,40 | 18,80 | 18,05 | 18,35 | -6,14% | 440,00 |
| 02.08.2024 | 18,90 | 19,55 | 18,35 | 19,55 | 1,56% | - |
| 01.08.2024 | 19,25 | 19,50 | 18,70 | 19,25 | 1,58% | - |
| 31.07.2024 | 19,20 | 21,10 | 18,85 | 18,95 | 4,41% | 212,00 |
| 30.07.2024 | 18,80 | 19,00 | 18,05 | 18,15 | -3,20% | 8,00 |
| 29.07.2024 | 18,55 | 18,90 | 18,15 | 18,75 | 1,63% | - |
| 26.07.2024 | 18,45 | 18,95 | 18,35 | 18,45 | 0,54% | - |
| 25.07.2024 | 18,50 | 18,85 | 18,15 | 18,35 | -2,13% | - |
| 24.07.2024 | 18,25 | 18,80 | 18,10 | 18,75 | 2,18% | - |
| 23.07.2024 | 18,60 | 18,80 | 18,05 | 18,35 | -0,54% | - |
| 22.07.2024 | 17,90 | 18,65 | 17,80 | 18,45 | 3,36% | - |
| 19.07.2024 | 18,65 | 18,80 | 17,75 | 17,85 | -4,29% | 60,00 |
| 18.07.2024 | 19,30 | 19,75 | 18,45 | 18,65 | -2,61% | - |
| 17.07.2024 | 19,55 | 19,85 | 18,95 | 19,15 | -2,05% | - |
| 16.07.2024 | 19,65 | 20,00 | 19,25 | 19,55 | 0,00% | - |
| 15.07.2024 | 20,05 | 20,30 | 19,45 | 19,55 | -2,01% | - |
| 12.07.2024 | 20,05 | 20,50 | 19,55 | 19,95 | 0,00% | - |
| 11.07.2024 | 18,75 | 20,10 | 18,65 | 19,95 | 5,84% | 22,00 |
| 10.07.2024 | 19,65 | 19,80 | 18,55 | 18,85 | -3,08% | - |
| 09.07.2024 | 19,05 | 19,95 | 18,75 | 19,45 | 1,57% | 40,00 |
| 08.07.2024 | 19,45 | 19,65 | 18,95 | 19,15 | -1,54% | - |