22,800€
-0,87%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,30 | 24,10 | 22,60 | 22,80 | -2,56% | - |
| 05.06.2025 | 23,20 | 23,70 | 22,80 | 23,40 | -1,27% | - |
| 04.06.2025 | 22,80 | 24,00 | 22,80 | 23,70 | 2,16% | - |
| 03.06.2025 | 22,90 | 23,90 | 22,80 | 23,20 | 1,31% | - |
| 02.06.2025 | 22,70 | 23,10 | 22,20 | 22,90 | 0,88% | - |
| 30.05.2025 | 22,40 | 22,90 | 22,40 | 22,70 | -0,44% | - |
| 29.05.2025 | 23,30 | 23,30 | 22,30 | 22,80 | 0,44% | - |
| 28.05.2025 | 22,90 | 23,00 | 20,85 | 22,70 | -0,44% | - |
| 27.05.2025 | 22,70 | 23,10 | 22,60 | 22,80 | 0,44% | - |
| 26.05.2025 | 22,00 | 22,70 | 22,00 | 22,70 | 0,44% | - |
| 23.05.2025 | 22,40 | 23,10 | 22,40 | 22,60 | -2,16% | - |
| 22.05.2025 | 23,10 | 23,40 | 23,00 | 23,10 | 0,00% | - |
| 21.05.2025 | 23,60 | 23,70 | 23,00 | 23,10 | -2,53% | - |
| 20.05.2025 | 23,30 | 23,80 | 23,20 | 23,70 | 1,72% | - |
| 19.05.2025 | 23,10 | 23,50 | 22,50 | 23,30 | 0,43% | - |
| 16.05.2025 | 22,90 | 23,80 | 22,80 | 23,20 | 1,31% | - |
| 15.05.2025 | 21,40 | 22,90 | 21,40 | 22,90 | 4,57% | - |
| 14.05.2025 | 20,40 | 22,30 | 20,40 | 21,90 | 4,78% | - |
| 13.05.2025 | 22,60 | 23,10 | 20,80 | 20,90 | -7,52% | - |
| 12.05.2025 | 22,30 | 23,50 | 22,30 | 22,60 | 1,35% | 300,00 |
| 09.05.2025 | 20,20 | 22,90 | 20,05 | 22,30 | 0,45% | - |
| 08.05.2025 | 21,80 | 22,60 | 21,50 | 22,20 | -0,45% | - |
| 07.05.2025 | 22,10 | 22,40 | 21,90 | 22,30 | 0,90% | - |
| 06.05.2025 | 22,90 | 24,30 | 22,00 | 22,10 | -3,07% | - |
| 05.05.2025 | 23,20 | 23,30 | 22,35 | 22,80 | -2,56% | - |
| 02.05.2025 | 23,40 | 23,90 | 23,10 | 23,40 | -1,27% | - |
| 30.04.2025 | 23,80 | 23,80 | 23,20 | 23,70 | 0,00% | - |
| 29.04.2025 | 23,90 | 24,20 | 23,40 | 23,70 | -0,42% | - |
| 28.04.2025 | 22,00 | 23,80 | 22,00 | 23,80 | 4,85% | - |
| 25.04.2025 | 22,90 | 23,00 | 22,30 | 22,70 | -0,44% | - |
| 24.04.2025 | 22,10 | 22,90 | 22,00 | 22,80 | 2,24% | - |
| 23.04.2025 | 22,20 | 23,40 | 22,10 | 22,30 | 0,00% | - |
| 22.04.2025 | 22,50 | 22,90 | 22,00 | 22,30 | 2,76% | - |
| 17.04.2025 | 21,70 | 22,50 | 21,40 | 21,70 | 0,93% | - |
| 16.04.2025 | 21,70 | 22,50 | 21,10 | 21,50 | -2,71% | - |
| 15.04.2025 | 22,00 | 22,30 | 21,50 | 22,10 | 0,45% | - |
| 14.04.2025 | 21,70 | 22,70 | 21,40 | 22,00 | 1,38% | - |
| 11.04.2025 | 21,30 | 21,70 | 20,60 | 21,70 | 2,84% | - |
| 10.04.2025 | 23,40 | 23,50 | 20,05 | 21,10 | -10,59% | - |
| 09.04.2025 | 23,30 | 23,90 | 20,05 | 23,60 | -1,67% | - |
| 08.04.2025 | 25,10 | 25,40 | 23,20 | 24,00 | 13,74% | - |
| 07.04.2025 | 19,95 | 22,10 | 19,60 | 21,10 | 0,00% | - |
| 04.04.2025 | 21,90 | 22,10 | 20,70 | 21,10 | -4,09% | - |
| 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% | - |