18,450€
0,54%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 20,30 | 20,40 | 19,25 | 19,45 | -3,47% | - |
| 04.07.2024 | 20,30 | 20,30 | 20,15 | 20,15 | -0,74% | - |
| 03.07.2024 | 21,10 | 21,10 | 19,85 | 20,30 | -3,79% | 564,00 |
| 02.07.2024 | 26,40 | 26,50 | 19,15 | 21,10 | -20,38% | 219,00 |
| 01.07.2024 | 26,70 | 27,30 | 26,50 | 26,50 | -0,75% | - |
| 28.06.2024 | 26,20 | 26,70 | 26,10 | 26,70 | 2,30% | - |
| 27.06.2024 | 25,80 | 26,30 | 25,50 | 26,10 | 1,56% | - |
| 26.06.2024 | 26,40 | 26,50 | 25,50 | 25,70 | -3,02% | - |
| 25.06.2024 | 27,30 | 27,40 | 26,50 | 26,50 | -2,21% | - |
| 24.06.2024 | 26,80 | 27,50 | 26,30 | 27,10 | 1,50% | - |
| 21.06.2024 | 26,50 | 27,30 | 26,10 | 26,70 | 2,30% | - |
| 20.06.2024 | 26,10 | 26,90 | 25,90 | 26,10 | 0,38% | - |
| 19.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 18.06.2024 | 25,60 | 26,10 | 25,30 | 26,10 | 3,16% | - |
| 17.06.2024 | 26,20 | 26,30 | 25,30 | 25,30 | -3,80% | - |
| 14.06.2024 | 26,50 | 26,70 | 25,90 | 26,30 | -0,75% | - |
| 13.06.2024 | 26,70 | 27,00 | 25,90 | 26,50 | 0,00% | 8,00 |
| 12.06.2024 | 26,80 | 27,40 | 26,10 | 26,50 | -1,49% | - |
| 11.06.2024 | 26,60 | 27,10 | 25,70 | 26,90 | 0,75% | - |
| 10.06.2024 | 26,60 | 26,70 | 25,70 | 26,70 | 0,75% | - |
| 07.06.2024 | 26,80 | 26,90 | 26,30 | 26,50 | -0,75% | - |
| 06.06.2024 | 27,80 | 27,90 | 26,70 | 26,70 | -3,61% | - |
| 05.06.2024 | 28,20 | 28,70 | 27,30 | 27,70 | -1,42% | - |
| 04.06.2024 | 28,40 | 28,40 | 27,70 | 28,10 | -0,71% | - |
| 03.06.2024 | 28,00 | 29,10 | 27,90 | 28,30 | 1,43% | - |
| 31.05.2024 | 28,00 | 28,50 | 27,90 | 27,90 | -0,36% | - |
| 30.05.2024 | 26,90 | 28,40 | 26,90 | 28,00 | 3,32% | 50,00 |
| 29.05.2024 | 27,50 | 27,70 | 26,70 | 27,10 | -2,17% | - |
| 28.05.2024 | 27,40 | 27,90 | 27,30 | 27,70 | 1,09% | 70,00 |
| 27.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 24.05.2024 | 28,00 | 28,20 | 27,30 | 27,50 | -2,14% | - |
| 23.05.2024 | 28,60 | 28,80 | 27,90 | 28,10 | -0,71% | - |
| 22.05.2024 | 28,50 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 21.05.2024 | 28,20 | 28,70 | 28,00 | 28,50 | 1,06% | - |
| 20.05.2024 | 28,40 | 28,40 | 27,90 | 28,20 | -0,35% | - |
| 17.05.2024 | 29,10 | 29,20 | 28,30 | 28,30 | -2,08% | - |
| 16.05.2024 | 27,60 | 29,10 | 27,50 | 28,90 | 4,33% | - |
| 15.05.2024 | 28,40 | 29,10 | 27,50 | 27,70 | -3,48% | - |
| 14.05.2024 | 28,20 | 28,70 | 27,90 | 28,70 | 2,14% | 4,00 |
| 13.05.2024 | 27,40 | 28,50 | 27,30 | 28,10 | 2,18% | - |
| 10.05.2024 | 27,80 | 29,00 | 27,10 | 27,50 | -0,72% | - |
| 09.05.2024 | 26,40 | 28,30 | 26,20 | 27,70 | 0,73% | 124,00 |
| 08.05.2024 | 24,70 | 28,50 | 24,50 | 27,50 | 11,34% | - |
| 07.05.2024 | 24,50 | 25,10 | 24,50 | 24,70 | 0,41% | - |
| 06.05.2024 | 25,30 | 25,60 | 24,50 | 24,60 | -1,99% | - |
| 03.05.2024 | 25,70 | 25,80 | 25,10 | 25,10 | -1,57% | - |
| 02.05.2024 | 25,10 | 25,50 | 24,90 | 25,50 | 4,08% | - |
| 30.04.2024 | 24,40 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 29.04.2024 | 24,60 | 25,00 | 24,30 | 24,30 | -1,62% | - |
| 26.04.2024 | 24,00 | 24,70 | 23,70 | 24,70 | 4,22% | 20,00 |
| 25.04.2024 | 23,80 | 24,40 | 23,70 | 23,70 | -2,47% | - |
| 24.04.2024 | 25,20 | 25,30 | 24,10 | 24,30 | -3,19% | 463,00 |
| 23.04.2024 | 24,50 | 25,30 | 24,40 | 25,10 | 2,45% | - |
| 22.04.2024 | 24,70 | 24,90 | 24,10 | 24,50 | -0,81% | - |
| 19.04.2024 | 24,20 | 24,70 | 24,20 | 24,70 | 0,82% | - |
| 18.04.2024 | 25,20 | 25,20 | 24,50 | 24,50 | -2,39% | - |
| 17.04.2024 | 25,20 | 25,60 | 24,70 | 25,10 | -0,79% | - |
| 16.04.2024 | 25,00 | 26,10 | 24,70 | 25,30 | 1,61% | - |
| 15.04.2024 | 25,30 | 25,50 | 24,30 | 24,90 | -0,80% | - |
| 12.04.2024 | 25,60 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 11.04.2024 | 26,00 | 26,00 | 25,40 | 25,50 | -1,54% | 20,00 |
| 10.04.2024 | 26,20 | 26,40 | 25,70 | 25,90 | -0,77% | - |
| 09.04.2024 | 26,30 | 26,50 | 25,70 | 26,10 | 0,00% | - |
| 08.04.2024 | 26,00 | 26,50 | 25,90 | 26,10 | 0,77% | - |
| 05.04.2024 | 26,30 | 26,70 | 25,90 | 25,90 | -0,77% | - |
| 04.04.2024 | 26,80 | 27,10 | 25,90 | 26,10 | -2,25% | - |
| 03.04.2024 | 26,30 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 02.04.2024 | 27,20 | 27,30 | 26,30 | 26,50 | -2,21% | 10,00 |
| 28.03.2024 | 26,90 | 27,30 | 26,70 | 27,10 | 1,50% | - |
| 27.03.2024 | 26,40 | 27,10 | 26,30 | 26,70 | 1,52% | 311,00 |
| 26.03.2024 | 27,00 | 27,10 | 26,10 | 26,30 | -2,23% | 4,00 |
| 25.03.2024 | 26,50 | 27,10 | 26,30 | 26,90 | 1,51% | - |
| 22.03.2024 | 26,90 | 27,50 | 26,30 | 26,50 | -1,49% | - |
| 21.03.2024 | 27,60 | 27,70 | 26,90 | 26,90 | -2,18% | - |
| 20.03.2024 | 27,00 | 27,70 | 26,70 | 27,50 | 1,48% | - |
| 19.03.2024 | 26,80 | 27,30 | 26,70 | 27,10 | 0,74% | - |
| 18.03.2024 | 27,10 | 27,50 | 26,50 | 26,90 | 0,00% | - |
| 15.03.2024 | 26,80 | 27,30 | 26,50 | 26,90 | 0,00% | - |
| 14.03.2024 | 27,80 | 27,90 | 26,70 | 26,90 | -2,89% | - |
| 13.03.2024 | 27,80 | 28,90 | 27,30 | 27,70 | -0,72% | - |
| 12.03.2024 | 28,30 | 28,70 | 27,90 | 27,90 | -1,41% | - |
| 11.03.2024 | 28,70 | 29,40 | 28,30 | 28,30 | -1,39% | 100,00 |
| 08.03.2024 | 27,90 | 28,70 | 27,70 | 28,70 | 2,87% | - |
| 07.03.2024 | 27,50 | 28,90 | 27,50 | 27,90 | 0,72% | - |
| 06.03.2024 | 27,10 | 27,70 | 26,50 | 27,70 | 2,21% | - |