22,600€
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 1,35% | - |
| 18.09.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 17.09.2025 | 22,30 | 22,60 | 22,10 | 22,20 | -2,20% | - |
| 16.09.2025 | 22,90 | 23,00 | 22,50 | 22,70 | -2,16% | - |
| 15.09.2025 | 23,10 | 23,30 | 22,30 | 23,20 | 1,75% | - |
| 11.09.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 1,33% | - |
| 10.09.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -0,88% | - |
| 09.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 08.09.2025 | 22,70 | 22,80 | 22,50 | 22,60 | 1,35% | - |
| 05.09.2025 | 23,00 | 23,30 | 22,30 | 22,30 | -1,76% | - |
| 04.09.2025 | 23,30 | 23,80 | 22,70 | 22,70 | -2,58% | - |
| 03.09.2025 | 23,30 | 23,70 | 23,10 | 23,30 | 0,87% | - |
| 02.09.2025 | 22,80 | 23,30 | 22,50 | 23,10 | 1,32% | - |
| 01.09.2025 | 22,90 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 29.08.2025 | 22,90 | 23,00 | 22,50 | 22,90 | 0,00% | - |
| 28.08.2025 | 22,40 | 23,10 | 22,20 | 22,90 | 1,78% | - |
| 27.08.2025 | 22,30 | 23,30 | 22,20 | 22,50 | 1,35% | - |
| 26.08.2025 | 21,90 | 22,30 | 21,60 | 22,20 | 0,45% | - |
| 25.08.2025 | 22,10 | 22,50 | 21,70 | 22,10 | 0,45% | - |
| 22.08.2025 | 21,90 | 22,20 | 21,70 | 22,00 | -0,45% | - |
| 21.08.2025 | 21,50 | 22,10 | 21,20 | 22,10 | 1,84% | - |
| 20.08.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 19.08.2025 | 21,30 | 21,70 | 20,70 | 21,70 | 0,93% | - |
| 18.08.2025 | 21,20 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 15.08.2025 | 21,50 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 14.08.2025 | 21,30 | 21,70 | 20,90 | 21,30 | -0,93% | - |
| 13.08.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 12.08.2025 | 21,60 | 21,90 | 21,20 | 21,30 | -0,93% | - |
| 11.08.2025 | 21,70 | 22,00 | 21,40 | 21,50 | -0,46% | - |
| 08.08.2025 | 20,30 | 21,70 | 20,20 | 21,60 | 5,37% | - |
| 07.08.2025 | 19,25 | 20,70 | 19,20 | 20,50 | 7,05% | - |
| 06.08.2025 | 17,95 | 20,50 | 17,95 | 19,15 | -2,54% | - |
| 05.08.2025 | 19,80 | 20,00 | 18,85 | 19,65 | -1,50% | - |
| 04.08.2025 | 19,05 | 20,10 | 18,75 | 19,95 | 4,18% | - |
| 01.08.2025 | 18,45 | 19,15 | 18,00 | 19,15 | 4,08% | - |
| 31.07.2025 | 19,10 | 19,45 | 18,25 | 18,40 | -2,90% | - |
| 30.07.2025 | 18,70 | 19,45 | 18,25 | 18,95 | 1,07% | - |
| 29.07.2025 | 19,05 | 19,45 | 18,20 | 18,75 | -1,32% | - |
| 28.07.2025 | 19,20 | 19,65 | 18,85 | 19,00 | -0,52% | 600,00 |
| 25.07.2025 | 18,55 | 19,30 | 18,55 | 19,10 | 2,41% | - |
| 24.07.2025 | 18,90 | 19,00 | 18,50 | 18,65 | -1,58% | - |
| 23.07.2025 | 19,10 | 19,55 | 18,85 | 18,95 | -0,52% | - |
| 22.07.2025 | 19,00 | 19,65 | 18,85 | 19,05 | 0,00% | - |
| 21.07.2025 | 18,55 | 19,15 | 18,25 | 19,05 | 3,25% | - |
| 18.07.2025 | 19,25 | 19,45 | 18,45 | 18,45 | -4,16% | - |
| 17.07.2025 | 19,40 | 19,80 | 19,15 | 19,25 | -1,53% | - |
| 16.07.2025 | 19,55 | 20,20 | 19,30 | 19,55 | 0,00% | - |
| 15.07.2025 | 20,05 | 20,30 | 19,35 | 19,55 | -1,51% | - |
| 14.07.2025 | 19,60 | 19,95 | 19,05 | 19,85 | 1,02% | - |
| 11.07.2025 | 20,30 | 20,40 | 19,55 | 19,65 | -2,24% | - |
| 10.07.2025 | 19,75 | 20,30 | 19,55 | 20,10 | 2,29% | - |
| 09.07.2025 | 19,75 | 20,05 | 19,65 | 19,65 | -0,51% | - |
| 08.07.2025 | 19,80 | 20,40 | 19,65 | 19,75 | 0,00% | - |
| 07.07.2025 | 19,60 | 20,30 | 19,60 | 19,75 | 1,02% | - |
| 04.07.2025 | 19,80 | 19,80 | 19,55 | 19,55 | -1,26% | - |
| 03.07.2025 | 19,70 | 21,20 | 19,55 | 19,80 | 1,28% | - |
| 02.07.2025 | 19,70 | 19,95 | 19,40 | 19,55 | -0,51% | - |
| 01.07.2025 | 20,30 | 20,75 | 19,65 | 19,65 | -4,15% | - |
| 30.06.2025 | 20,05 | 20,50 | 19,95 | 20,50 | 2,76% | - |
| 27.06.2025 | 20,30 | 20,50 | 19,85 | 19,95 | -0,75% | - |
| 26.06.2025 | 20,50 | 20,70 | 19,95 | 20,10 | -2,90% | - |
| 25.06.2025 | 21,30 | 21,50 | 20,50 | 20,70 | -1,90% | - |
| 24.06.2025 | 21,50 | 21,70 | 21,10 | 21,10 | -0,94% | - |
| 23.06.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 20.06.2025 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 19.06.2025 | 21,00 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 18.06.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 17.06.2025 | 21,30 | 21,70 | 21,30 | 21,30 | 0,95% | - |
| 16.06.2025 | 20,90 | 21,50 | 20,70 | 21,10 | 0,96% | - |
| 13.06.2025 | 21,20 | 21,50 | 20,20 | 20,90 | -0,95% | - |
| 12.06.2025 | 21,20 | 21,30 | 20,30 | 21,10 | 0,00% | - |
| 11.06.2025 | 21,70 | 22,10 | 20,90 | 21,10 | -2,76% | - |
| 10.06.2025 | 22,30 | 22,40 | 21,70 | 21,70 | -2,69% | - |
| 09.06.2025 | 22,70 | 23,50 | 22,10 | 22,30 | -2,62% | - |
| 06.06.2025 | 23,50 | 23,90 | 22,70 | 22,90 | -1,72% | - |
| 05.06.2025 | 23,60 | 23,70 | 22,90 | 23,30 | -1,69% | - |
| 04.06.2025 | 23,20 | 23,90 | 22,90 | 23,70 | 1,72% | - |
| 03.06.2025 | 22,90 | 23,90 | 22,70 | 23,30 | 1,75% | - |
| 02.06.2025 | 22,80 | 23,10 | 22,30 | 22,90 | 0,00% | - |
| 30.05.2025 | 22,90 | 22,90 | 22,50 | 22,90 | 0,00% | - |
| 29.05.2025 | 22,70 | 23,30 | 22,30 | 22,90 | 0,88% | - |
| 28.05.2025 | 22,80 | 23,20 | 20,90 | 22,70 | 0,00% | - |
| 27.05.2025 | 22,70 | 23,20 | 22,70 | 22,70 | -0,87% | - |
| 26.05.2025 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 23.05.2025 | 23,20 | 23,20 | 22,50 | 22,70 | -1,73% | - |
| 22.05.2025 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 21.05.2025 | 23,70 | 23,90 | 23,10 | 23,10 | -2,53% | - |
| 20.05.2025 | 23,20 | 23,70 | 23,00 | 23,70 | 1,72% | 150,00 |
| 19.05.2025 | 23,20 | 23,50 | 22,50 | 23,30 | 0,00% | - |
| 16.05.2025 | 22,80 | 23,90 | 22,70 | 23,30 | 1,75% | - |
| 15.05.2025 | 21,80 | 22,90 | 21,60 | 22,90 | 4,57% | - |
| 14.05.2025 | 20,90 | 22,30 | 20,40 | 21,90 | 4,78% | - |
| 13.05.2025 | 22,70 | 23,00 | 20,70 | 20,90 | -7,11% | - |
| 12.05.2025 | 24,10 | 24,10 | 21,40 | 22,50 | 0,90% | - |
| 09.05.2025 | 21,50 | 22,90 | 19,55 | 22,30 | 0,90% | - |
| 08.05.2025 | 22,50 | 22,70 | 21,50 | 22,10 | -0,90% | - |
| 07.05.2025 | 22,30 | 22,40 | 21,80 | 22,30 | 0,90% | - |
| 06.05.2025 | 22,70 | 23,00 | 21,90 | 22,10 | -2,64% | - |
| 05.05.2025 | 23,20 | 23,40 | 22,50 | 22,70 | -2,58% | - |
| 02.05.2025 | 23,70 | 24,10 | 22,50 | 23,30 | -1,69% | - |