15,050€
4,15%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 14,40 | 15,15 | 14,40 | 15,00 | 3,81% | - |
| 03.10.2024 | 14,05 | 14,65 | 13,85 | 14,45 | 2,48% | - |
| 02.10.2024 | 13,80 | 14,15 | 13,50 | 14,10 | 1,81% | - |
| 01.10.2024 | 13,55 | 13,95 | 13,35 | 13,85 | 2,21% | - |
| 30.09.2024 | 13,05 | 13,55 | 12,85 | 13,55 | 4,23% | - |
| 27.09.2024 | 12,85 | 13,25 | 12,65 | 13,00 | 1,17% | - |
| 26.09.2024 | 12,55 | 12,85 | 12,45 | 12,85 | 2,39% | - |
| 25.09.2024 | 12,75 | 13,10 | 12,35 | 12,55 | -1,57% | - |
| 24.09.2024 | 12,85 | 13,25 | 12,75 | 12,75 | -0,78% | - |
| 23.09.2024 | 13,00 | 13,15 | 12,55 | 12,85 | -1,53% | - |
| 20.09.2024 | 13,20 | 13,55 | 13,05 | 13,05 | -0,38% | - |
| 19.09.2024 | 13,15 | 13,65 | 13,05 | 13,10 | -0,38% | - |
| 18.09.2024 | 12,95 | 13,65 | 12,80 | 13,15 | 1,54% | - |
| 17.09.2024 | 12,15 | 13,05 | 12,10 | 12,95 | 6,58% | - |
| 16.09.2024 | 11,80 | 12,45 | 11,70 | 12,15 | 2,53% | - |
| 13.09.2024 | 11,50 | 11,95 | 11,40 | 11,85 | 2,60% | 346,00 |
| 12.09.2024 | 11,85 | 12,15 | 11,45 | 11,55 | -1,70% | - |
| 11.09.2024 | 12,20 | 12,25 | 11,65 | 11,75 | -3,69% | - |
| 10.09.2024 | 11,95 | 12,35 | 11,90 | 12,20 | 2,09% | - |
| 09.09.2024 | 12,45 | 12,75 | 11,85 | 11,95 | -4,02% | - |
| 06.09.2024 | 13,25 | 13,40 | 12,45 | 12,45 | -5,68% | - |
| 05.09.2024 | 13,65 | 13,85 | 13,15 | 13,20 | -3,30% | - |
| 04.09.2024 | 13,75 | 14,15 | 13,60 | 13,65 | -0,73% | - |
| 03.09.2024 | 14,10 | 14,25 | 13,65 | 13,75 | -2,48% | - |
| 02.09.2024 | 14,10 | 14,15 | 14,00 | 14,10 | 0,36% | - |
| 30.08.2024 | 13,90 | 14,25 | 13,85 | 14,05 | 1,44% | - |
| 29.08.2024 | 13,40 | 14,05 | 13,30 | 13,85 | 3,36% | - |
| 28.08.2024 | 12,95 | 13,45 | 12,95 | 13,40 | 3,47% | - |
| 27.08.2024 | 13,00 | 13,25 | 12,85 | 12,95 | 0,00% | - |
| 26.08.2024 | 12,65 | 13,05 | 12,55 | 12,95 | 2,37% | - |
| 23.08.2024 | 12,55 | 12,85 | 12,45 | 12,65 | 0,40% | - |
| 22.08.2024 | 12,45 | 12,60 | 12,25 | 12,60 | 1,20% | - |
| 21.08.2024 | 12,45 | 12,60 | 12,35 | 12,45 | -0,40% | - |
| 20.08.2024 | 12,55 | 12,70 | 12,25 | 12,50 | -0,40% | - |
| 19.08.2024 | 11,75 | 12,65 | 11,65 | 12,55 | 6,81% | - |
| 16.08.2024 | 12,15 | 12,30 | 11,65 | 11,75 | -3,29% | - |
| 15.08.2024 | 11,35 | 12,25 | 11,35 | 12,15 | 7,05% | 50,00 |
| 14.08.2024 | 11,35 | 11,65 | 11,05 | 11,35 | -0,87% | - |
| 13.08.2024 | 11,25 | 11,65 | 9,30 | 11,45 | 1,78% | - |
| 12.08.2024 | 11,15 | 11,75 | 10,28 | 11,25 | 2,74% | 47,00 |
| 09.08.2024 | 20,50 | 21,60 | 10,95 | 10,95 | -46,59% | - |
| 08.08.2024 | 20,20 | 20,90 | 20,20 | 20,50 | 1,49% | - |
| 07.08.2024 | 19,75 | 20,60 | 19,75 | 20,20 | 2,28% | - |
| 06.08.2024 | 18,45 | 19,95 | 18,30 | 19,75 | 7,05% | - |
| 05.08.2024 | 19,45 | 19,45 | 18,05 | 18,45 | -5,63% | - |
| 02.08.2024 | 19,25 | 19,65 | 18,25 | 19,55 | 1,56% | - |
| 01.08.2024 | 19,20 | 20,05 | 18,70 | 19,25 | 1,05% | - |
| 31.07.2024 | 19,20 | 21,10 | 18,05 | 19,05 | -3,05% | 1.023,00 |
| 30.07.2024 | 18,55 | 19,65 | 17,95 | 19,65 | 5,93% | - |
| 29.07.2024 | 18,45 | 19,20 | 18,15 | 18,55 | 0,54% | - |
| 26.07.2024 | 18,45 | 18,95 | 18,35 | 18,45 | 0,00% | - |
| 25.07.2024 | 18,55 | 18,85 | 18,15 | 18,45 | -0,27% | - |
| 24.07.2024 | 18,60 | 18,80 | 18,15 | 18,50 | 0,54% | - |
| 23.07.2024 | 18,55 | 18,90 | 18,05 | 18,40 | -0,81% | - |
| 22.07.2024 | 17,80 | 18,75 | 17,80 | 18,55 | 4,21% | - |
| 19.07.2024 | 18,55 | 18,85 | 17,75 | 17,80 | -4,30% | - |
| 18.07.2024 | 19,20 | 19,75 | 18,40 | 18,60 | -3,12% | - |
| 17.07.2024 | 19,65 | 19,80 | 18,95 | 19,20 | -2,29% | - |
| 16.07.2024 | 19,55 | 20,00 | 19,25 | 19,65 | 0,51% | 50,00 |
| 15.07.2024 | 19,90 | 20,30 | 19,45 | 19,55 | -1,76% | - |
| 12.07.2024 | 20,15 | 20,50 | 19,55 | 19,90 | -1,00% | - |
| 11.07.2024 | 18,80 | 20,10 | 18,65 | 20,10 | 7,20% | - |
| 10.07.2024 | 19,35 | 19,95 | 18,55 | 18,75 | -3,10% | - |
| 09.07.2024 | 19,05 | 19,95 | 18,75 | 19,35 | 1,57% | - |
| 08.07.2024 | 19,45 | 19,65 | 18,95 | 19,05 | -2,06% | - |
| 05.07.2024 | 20,15 | 20,30 | 19,25 | 19,45 | -3,47% | - |
| 04.07.2024 | 20,15 | 20,30 | 20,05 | 20,15 | -0,74% | - |
| 03.07.2024 | 21,30 | 21,30 | 19,85 | 20,30 | -4,25% | - |
| 02.07.2024 | 26,50 | 26,80 | 19,15 | 21,20 | -20,00% | - |
| 01.07.2024 | 26,70 | 27,30 | 26,20 | 26,50 | -0,75% | - |
| 28.06.2024 | 26,10 | 27,10 | 26,00 | 26,70 | 2,30% | - |
| 27.06.2024 | 25,90 | 26,30 | 25,50 | 26,10 | 0,77% | - |
| 26.06.2024 | 26,50 | 26,50 | 25,50 | 25,90 | -2,26% | - |
| 25.06.2024 | 27,10 | 27,40 | 26,40 | 26,50 | -2,21% | - |
| 24.06.2024 | 26,80 | 27,50 | 26,30 | 27,10 | 1,12% | - |
| 21.06.2024 | 26,20 | 27,30 | 26,10 | 26,80 | 2,68% | - |
| 20.06.2024 | 26,10 | 27,00 | 26,00 | 26,10 | 0,00% | - |
| 19.06.2024 | 26,30 | 26,30 | 26,00 | 26,10 | -0,76% | - |
| 18.06.2024 | 25,70 | 26,30 | 25,30 | 26,30 | 3,14% | - |
| 17.06.2024 | 26,20 | 26,30 | 24,80 | 25,50 | -3,04% | - |
| 14.06.2024 | 26,50 | 26,70 | 25,40 | 26,30 | -0,75% | 40,00 |
| 13.06.2024 | 26,50 | 26,80 | 25,40 | 26,50 | 0,00% | - |
| 12.06.2024 | 27,00 | 27,50 | 26,00 | 26,50 | -1,49% | - |
| 11.06.2024 | 26,80 | 27,10 | 25,70 | 26,90 | 0,75% | - |
| 10.06.2024 | 26,50 | 26,80 | 25,70 | 26,70 | 0,75% | - |
| 07.06.2024 | 26,70 | 26,80 | 26,30 | 26,50 | -0,75% | - |
| 06.06.2024 | 27,70 | 27,90 | 26,70 | 26,70 | -3,96% | - |
| 05.06.2024 | 28,10 | 28,70 | 27,30 | 27,80 | -1,07% | - |
| 04.06.2024 | 28,30 | 28,50 | 27,70 | 28,10 | -0,71% | - |
| 03.06.2024 | 27,90 | 29,10 | 27,90 | 28,30 | 1,07% | - |
| 31.05.2024 | 28,10 | 28,50 | 26,80 | 28,00 | -0,36% | - |
| 30.05.2024 | 27,10 | 28,40 | 26,80 | 28,10 | 3,69% | - |
| 29.05.2024 | 27,40 | 27,80 | 26,70 | 27,10 | -2,17% | - |
| 28.05.2024 | 27,40 | 27,90 | 27,00 | 27,70 | 1,09% | - |
| 27.05.2024 | 27,30 | 27,50 | 27,30 | 27,40 | 0,00% | 50,00 |
| 24.05.2024 | 28,00 | 28,20 | 27,30 | 27,40 | -2,49% | - |
| 23.05.2024 | 28,40 | 28,80 | 27,90 | 28,10 | -1,06% | - |
| 22.05.2024 | 28,50 | 28,70 | 27,90 | 28,40 | -0,35% | - |
| 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% | - |