21,600€
-4,42%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,70 | 22,70 | 21,70 | 22,00 | -3,93% | - |
| 02.04.2025 | 21,80 | 23,00 | 20,40 | 22,90 | 2,69% | - |
| 01.04.2025 | 22,90 | 23,10 | 22,30 | 22,30 | -3,04% | - |
| 31.03.2025 | 22,90 | 23,40 | 22,60 | 23,00 | 3,37% | - |
| 28.03.2025 | 23,00 | 24,00 | 21,15 | 22,25 | -2,41% | - |
| 27.03.2025 | 22,70 | 23,50 | 21,30 | 22,80 | 1,33% | - |
| 26.03.2025 | 22,20 | 23,20 | 21,10 | 22,50 | 12,50% | - |
| 25.03.2025 | 23,00 | 23,10 | 19,35 | 20,00 | 0,00% | - |
| 24.03.2025 | 22,30 | 23,20 | 20,00 | 20,00 | -7,41% | - |
| 21.03.2025 | 21,40 | 22,50 | 19,40 | 21,60 | 8,82% | - |
| 20.03.2025 | 22,30 | 22,50 | 19,10 | 19,85 | -10,59% | - |
| 19.03.2025 | 21,70 | 22,40 | 19,15 | 22,20 | 2,54% | - |
| 18.03.2025 | 20,80 | 21,90 | 19,70 | 21,65 | 9,90% | - |
| 17.03.2025 | 21,00 | 21,80 | 19,30 | 19,70 | -6,19% | - |
| 14.03.2025 | 20,90 | 21,80 | 19,05 | 21,00 | 1,20% | - |
| 13.03.2025 | 20,30 | 21,60 | 18,85 | 20,75 | 2,72% | - |
| 12.03.2025 | 21,30 | 21,60 | 18,65 | 20,20 | -6,05% | - |
| 11.03.2025 | 21,30 | 21,90 | 20,80 | 21,50 | -2,27% | - |
| 10.03.2025 | 21,00 | 22,10 | 20,90 | 22,00 | 2,33% | - |
| 07.03.2025 | 21,60 | 22,20 | 21,50 | 21,50 | -2,71% | - |
| 06.03.2025 | 21,20 | 22,20 | 21,20 | 22,10 | 1,84% | - |
| 05.03.2025 | 21,60 | 22,10 | 21,40 | 21,70 | -2,25% | 310,00 |
| 04.03.2025 | 21,40 | 22,70 | 21,40 | 22,20 | 1,37% | - |
| 03.03.2025 | 23,10 | 23,10 | 21,70 | 21,90 | -5,60% | - |
| 28.02.2025 | 24,00 | 25,20 | 22,00 | 23,20 | -4,92% | - |
| 27.02.2025 | 24,30 | 25,00 | 24,30 | 24,40 | 0,41% | - |
| 26.02.2025 | 23,40 | 25,40 | 23,40 | 24,30 | 1,67% | 115,00 |
| 25.02.2025 | 23,60 | 24,40 | 23,50 | 23,90 | -0,83% | - |
| 24.02.2025 | 23,40 | 24,40 | 23,40 | 24,10 | 0,00% | - |
| 21.02.2025 | 24,50 | 25,20 | 24,00 | 24,10 | -1,63% | - |
| 20.02.2025 | 25,00 | 25,10 | 24,40 | 24,50 | -2,00% | - |
| 19.02.2025 | 25,30 | 25,80 | 24,80 | 25,00 | -1,19% | - |
| 18.02.2025 | 25,70 | 25,70 | 24,40 | 25,30 | 1,61% | - |
| 17.02.2025 | 24,30 | 26,50 | 24,30 | 24,90 | 2,47% | 100,00 |
| 14.02.2025 | 25,40 | 25,80 | 24,20 | 24,30 | -4,33% | - |
| 13.02.2025 | 26,00 | 26,60 | 25,00 | 25,40 | -2,68% | - |
| 12.02.2025 | 26,30 | 26,40 | 25,30 | 26,10 | -0,76% | - |
| 11.02.2025 | 25,30 | 26,40 | 24,90 | 26,30 | 3,95% | - |
| 10.02.2025 | 25,30 | 26,50 | 25,00 | 25,30 | 0,00% | - |
| 07.02.2025 | 25,30 | 25,70 | 24,60 | 25,30 | 0,00% | - |
| 06.02.2025 | 25,60 | 26,20 | 25,20 | 25,30 | -2,69% | - |
| 05.02.2025 | 25,60 | 26,00 | 25,00 | 26,00 | 1,56% | - |
| 04.02.2025 | 25,00 | 25,80 | 24,60 | 25,60 | 2,40% | - |
| 03.02.2025 | 25,70 | 26,20 | 24,50 | 25,00 | -1,57% | - |
| 31.01.2025 | 25,20 | 26,00 | 24,80 | 25,40 | 0,79% | - |
| 30.01.2025 | 24,40 | 26,40 | 24,40 | 25,20 | 0,80% | - |
| 29.01.2025 | 24,70 | 25,70 | 24,50 | 25,00 | 1,21% | - |
| 28.01.2025 | 24,70 | 25,70 | 23,90 | 24,70 | 0,82% | - |
| 27.01.2025 | 23,50 | 24,50 | 23,20 | 24,50 | 4,70% | - |
| 24.01.2025 | 22,30 | 24,10 | 21,80 | 23,40 | 4,46% | - |
| 23.01.2025 | 21,60 | 22,50 | 21,40 | 22,40 | 3,70% | - |
| 22.01.2025 | 21,90 | 22,10 | 21,20 | 21,60 | -1,37% | - |
| 21.01.2025 | 21,60 | 22,00 | 20,90 | 21,90 | 1,86% | - |
| 20.01.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -1,38% | - |
| 17.01.2025 | 21,00 | 22,10 | 20,50 | 21,80 | 1,40% | - |
| 16.01.2025 | 21,30 | 21,80 | 20,60 | 21,50 | 0,94% | - |
| 15.01.2025 | 20,00 | 21,40 | 19,80 | 21,30 | 6,77% | - |
| 14.01.2025 | 20,20 | 21,10 | 19,75 | 19,95 | -3,16% | - |
| 13.01.2025 | 20,20 | 21,50 | 19,80 | 20,60 | 2,23% | - |
| 10.01.2025 | 18,05 | 21,80 | 18,05 | 20,15 | 11,63% | - |
| 09.01.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 08.01.2025 | 18,10 | 18,35 | 17,65 | 18,05 | 0,00% | - |
| 07.01.2025 | 17,60 | 18,50 | 17,60 | 18,05 | 0,56% | - |
| 06.01.2025 | 17,50 | 18,45 | 17,50 | 17,95 | 0,56% | - |
| 03.01.2025 | 17,50 | 18,35 | 17,50 | 17,85 | 0,00% | - |
| 02.01.2025 | 18,15 | 18,90 | 17,85 | 17,85 | -5,05% | - |
| 30.12.2024 | 18,50 | 18,90 | 18,50 | 18,80 | -0,27% | - |
| 27.12.2024 | 18,60 | 19,15 | 18,60 | 18,85 | 2,17% | - |
| 23.12.2024 | 17,80 | 18,95 | 17,80 | 18,45 | 1,10% | - |
| 20.12.2024 | 18,80 | 19,05 | 18,00 | 18,25 | -3,18% | - |
| 19.12.2024 | 18,45 | 18,95 | 18,35 | 18,85 | 1,62% | - |
| 18.12.2024 | 18,50 | 19,40 | 18,45 | 18,55 | -2,11% | - |
| 17.12.2024 | 18,90 | 19,05 | 18,20 | 18,95 | 0,26% | - |
| 16.12.2024 | 18,90 | 19,30 | 18,30 | 18,90 | 0,00% | - |
| 13.12.2024 | 18,90 | 18,95 | 17,95 | 18,90 | -0,26% | - |
| 12.12.2024 | 18,90 | 19,45 | 18,85 | 18,95 | -2,07% | - |
| 11.12.2024 | 18,75 | 19,45 | 18,50 | 19,35 | 3,20% | - |
| 10.12.2024 | 18,05 | 18,85 | 17,80 | 18,75 | 3,59% | - |
| 09.12.2024 | 17,90 | 18,70 | 17,85 | 18,10 | -0,82% | - |
| 06.12.2024 | 17,65 | 18,35 | 17,55 | 18,25 | 3,40% | - |
| 05.12.2024 | 18,10 | 18,40 | 17,55 | 17,65 | -2,75% | - |
| 04.12.2024 | 15,85 | 18,45 | 15,80 | 18,15 | 14,51% | - |
| 03.12.2024 | 16,60 | 17,00 | 15,60 | 15,85 | -6,49% | - |
| 02.12.2024 | 15,70 | 17,00 | 15,70 | 16,95 | 4,63% | - |
| 29.11.2024 | 15,40 | 16,40 | 14,25 | 16,20 | 2,86% | - |
| 28.11.2024 | 15,75 | 15,80 | 15,75 | 15,75 | 0,32% | - |
| 27.11.2024 | 16,00 | 16,25 | 15,65 | 15,70 | -1,88% | - |
| 26.11.2024 | 16,65 | 16,65 | 15,55 | 16,00 | -3,61% | - |
| 25.11.2024 | 16,75 | 17,20 | 15,65 | 16,60 | -1,48% | - |
| 22.11.2024 | 16,60 | 17,05 | 15,50 | 16,85 | 1,51% | - |
| 21.11.2024 | 16,15 | 16,75 | 14,95 | 16,60 | 2,47% | - |
| 20.11.2024 | 15,80 | 16,40 | 14,60 | 16,20 | 2,53% | - |
| 19.11.2024 | 15,75 | 15,95 | 15,55 | 15,80 | 0,32% | - |
| 18.11.2024 | 15,80 | 15,90 | 15,25 | 15,75 | -0,32% | - |
| 15.11.2024 | 15,10 | 15,85 | 15,10 | 15,80 | 1,28% | - |
| 14.11.2024 | 15,55 | 16,05 | 15,45 | 15,60 | 0,00% | - |
| 13.11.2024 | 15,75 | 16,25 | 15,25 | 15,60 | -1,27% | - |
| 12.11.2024 | 16,40 | 16,55 | 15,55 | 15,80 | -3,66% | - |
| 11.11.2024 | 16,05 | 16,75 | 16,05 | 16,40 | 2,18% | - |
| 08.11.2024 | 16,10 | 17,05 | 15,65 | 16,05 | -2,13% | - |