3,345€
4,78%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,19 | 3,35 | 3,19 | 3,34 | 4,54% | 1.696,00 |
| 21.11.2024 | 2,98 | 3,24 | 2,95 | 3,19 | 6,86% | 4.068,00 |
| 20.11.2024 | 2,94 | 3,17 | 2,93 | 2,99 | 1,79% | 6.066,00 |
| 19.11.2024 | 2,90 | 2,98 | 2,88 | 2,94 | 1,47% | 1.094,00 |
| 18.11.2024 | 2,88 | 2,97 | 2,87 | 2,89 | 0,43% | 211,00 |
| 15.11.2024 | 2,86 | 2,96 | 2,86 | 2,88 | 0,44% | 140,00 |
| 14.11.2024 | 2,86 | 3,02 | 2,86 | 2,87 | 0,35% | 2.699,00 |
| 13.11.2024 | 2,94 | 3,18 | 2,77 | 2,86 | -2,97% | 6.480,00 |
| 12.11.2024 | 3,12 | 3,13 | 2,94 | 2,95 | -6,06% | 4.051,00 |
| 11.11.2024 | 3,22 | 3,22 | 3,04 | 3,14 | -2,11% | 5.292,00 |
| 08.11.2024 | 3,26 | 3,30 | 3,18 | 3,20 | -1,84% | 987,00 |
| 07.11.2024 | 3,43 | 3,44 | 3,21 | 3,26 | -4,61% | 5.305,00 |
| 06.11.2024 | 3,43 | 3,46 | 3,38 | 3,42 | -0,07% | 4.686,00 |
| 05.11.2024 | 3,48 | 3,51 | 3,38 | 3,42 | -1,16% | 6.341,00 |
| 04.11.2024 | 3,60 | 3,67 | 3,40 | 3,46 | -3,08% | 8.213,00 |
| 01.11.2024 | 3,56 | 3,61 | 3,52 | 3,57 | 0,14% | 283,00 |
| 31.10.2024 | 3,55 | 3,62 | 3,53 | 3,57 | -0,14% | 7.343,00 |
| 30.10.2024 | 3,57 | 3,62 | 3,55 | 3,57 | 0,42% | 10.233,00 |
| 29.10.2024 | 3,54 | 3,67 | 3,54 | 3,56 | -0,14% | 2.984,00 |
| 28.10.2024 | 3,53 | 3,62 | 3,53 | 3,56 | 0,42% | 1.300,00 |
| 25.10.2024 | 3,55 | 3,59 | 3,52 | 3,55 | -0,14% | 2.885,00 |
| 24.10.2024 | 3,66 | 3,67 | 3,51 | 3,55 | -2,60% | 9.027,00 |
| 23.10.2024 | 3,80 | 3,87 | 3,63 | 3,65 | -3,95% | 1.817,00 |
| 22.10.2024 | 3,91 | 3,95 | 3,78 | 3,80 | -2,63% | 4.667,00 |
| 21.10.2024 | 3,84 | 4,06 | 3,82 | 3,90 | 1,43% | 10.211,00 |
| 18.10.2024 | 3,49 | 3,85 | 3,48 | 3,85 | 10,33% | 3.338,00 |
| 17.10.2024 | 3,41 | 3,55 | 3,36 | 3,49 | 2,27% | 2.531,00 |
| 16.10.2024 | 3,47 | 3,48 | 3,38 | 3,41 | -1,66% | 3.458,00 |
| 15.10.2024 | 3,53 | 3,58 | 3,46 | 3,47 | -2,05% | 5.833,00 |
| 14.10.2024 | 3,56 | 3,67 | 3,51 | 3,54 | -1,12% | 12.673,00 |
| 11.10.2024 | 3,45 | 3,60 | 3,39 | 3,58 | 3,92% | 29.264,00 |
| 10.10.2024 | 3,64 | 3,72 | 3,40 | 3,44 | -5,68% | 19.449,00 |
| 09.10.2024 | 3,70 | 3,89 | 3,62 | 3,65 | -1,68% | 20.610,00 |
| 08.10.2024 | 4,13 | 4,15 | 3,67 | 3,71 | -10,65% | 28.064,00 |
| 07.10.2024 | 4,65 | 4,66 | 4,08 | 4,16 | -10,69% | 15.006,00 |
| 04.10.2024 | 4,52 | 4,88 | 4,29 | 4,65 | 2,93% | 8.733,00 |