2,830€
-3,74%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,91 | 2,99 | 2,81 | 2,85 | -3,23% | 28.677,00 |
| 19.12.2024 | 2,86 | 2,94 | 2,81 | 2,94 | 3,34% | 14.047,00 |
| 18.12.2024 | 2,92 | 2,99 | 2,85 | 2,85 | -3,89% | 43.676,00 |
| 17.12.2024 | 3,06 | 3,06 | 2,91 | 2,96 | 0,85% | 16.908,00 |
| 16.12.2024 | 3,01 | 3,09 | 2,90 | 2,94 | -2,65% | 36.910,00 |
| 13.12.2024 | 3,02 | 3,10 | 3,02 | 3,02 | -0,17% | 23.727,00 |
| 12.12.2024 | 3,01 | 3,08 | 3,00 | 3,02 | 0,50% | 11.805,00 |
| 11.12.2024 | 3,08 | 3,13 | 2,97 | 3,01 | -1,64% | 42.466,00 |
| 10.12.2024 | 3,07 | 3,12 | 3,01 | 3,06 | 0,16% | 28.345,00 |
| 09.12.2024 | 3,14 | 3,16 | 3,05 | 3,05 | -2,40% | 25.378,00 |
| 06.12.2024 | 3,06 | 3,18 | 3,06 | 3,13 | 2,46% | 15.958,00 |
| 05.12.2024 | 3,12 | 3,15 | 3,03 | 3,05 | -2,09% | 18.866,00 |
| 04.12.2024 | 3,13 | 3,24 | 3,06 | 3,12 | -0,64% | 11.408,00 |
| 03.12.2024 | 3,09 | 3,25 | 3,05 | 3,14 | 2,79% | 29.145,00 |
| 02.12.2024 | 3,02 | 3,09 | 2,97 | 3,05 | -0,33% | 27.154,00 |
| 29.11.2024 | 2,99 | 3,06 | 2,91 | 3,06 | 2,51% | 24.965,00 |
| 28.11.2024 | 3,05 | 3,06 | 2,96 | 2,99 | -1,00% | 13.836,00 |
| 27.11.2024 | 3,08 | 3,10 | 2,97 | 3,02 | -0,82% | 46.235,00 |
| 26.11.2024 | 3,27 | 3,27 | 3,03 | 3,04 | -5,59% | 73.369,00 |
| 25.11.2024 | 3,39 | 3,51 | 3,22 | 3,22 | -7,07% | 57.208,00 |
| 22.11.2024 | 3,22 | 3,50 | 3,17 | 3,47 | 7,78% | 68.611,00 |
| 21.11.2024 | 2,91 | 3,25 | 2,91 | 3,22 | 10,48% | 54.030,00 |
| 20.11.2024 | 2,92 | 3,17 | 2,91 | 2,91 | -1,02% | 29.616,00 |
| 19.11.2024 | 2,88 | 2,98 | 2,88 | 2,94 | 1,73% | 25.747,00 |
| 18.11.2024 | 2,86 | 2,98 | 2,86 | 2,89 | 0,52% | 34.189,00 |
| 15.11.2024 | 2,86 | 2,97 | 2,85 | 2,88 | -0,52% | 25.207,00 |
| 14.11.2024 | 2,88 | 3,04 | 2,85 | 2,89 | 1,76% | 61.819,00 |
| 13.11.2024 | 2,90 | 3,10 | 2,77 | 2,84 | -3,07% | 50.541,00 |
| 12.11.2024 | 3,11 | 3,20 | 2,90 | 2,93 | -6,24% | 46.952,00 |
| 11.11.2024 | 3,17 | 3,20 | 3,10 | 3,13 | -1,26% | 40.298,00 |
| 08.11.2024 | 3,24 | 3,35 | 3,16 | 3,17 | -3,95% | 34.296,00 |
| 07.11.2024 | 3,37 | 3,45 | 3,19 | 3,30 | -3,23% | 47.450,00 |
| 06.11.2024 | 3,40 | 3,48 | 3,36 | 3,41 | 0,29% | 22.607,00 |
| 05.11.2024 | 3,44 | 3,50 | 3,38 | 3,40 | -1,16% | 32.192,00 |
| 04.11.2024 | 3,71 | 3,71 | 3,38 | 3,44 | -2,41% | 69.876,00 |
| 01.11.2024 | 3,56 | 3,64 | 3,52 | 3,52 | -0,14% | 17.901,00 |
| 31.10.2024 | 3,55 | 3,58 | 3,52 | 3,53 | -1,95% | 12.114,00 |
| 30.10.2024 | 3,56 | 3,65 | 3,56 | 3,60 | 1,13% | 19.349,00 |
| 29.10.2024 | 3,59 | 3,67 | 3,52 | 3,56 | -0,28% | 28.935,00 |
| 28.10.2024 | 3,52 | 3,65 | 3,50 | 3,57 | 1,13% | 21.857,00 |
| 25.10.2024 | 3,57 | 3,62 | 3,51 | 3,53 | -0,84% | 27.471,00 |
| 24.10.2024 | 3,62 | 3,67 | 3,52 | 3,56 | -2,47% | 61.344,00 |
| 23.10.2024 | 3,80 | 3,91 | 3,62 | 3,65 | -3,32% | 50.062,00 |
| 22.10.2024 | 3,93 | 3,96 | 3,77 | 3,77 | -3,95% | 25.940,00 |
| 21.10.2024 | 3,88 | 4,03 | 3,83 | 3,93 | 1,42% | 130.052,00 |
| 18.10.2024 | 3,51 | 3,87 | 3,46 | 3,87 | 11,53% | 147.474,00 |
| 17.10.2024 | 3,38 | 3,56 | 3,33 | 3,47 | 1,17% | 60.807,00 |
| 16.10.2024 | 3,50 | 3,50 | 3,38 | 3,43 | -0,72% | 69.306,00 |
| 15.10.2024 | 3,56 | 3,58 | 3,46 | 3,46 | -4,16% | 112.315,00 |
| 14.10.2024 | 3,57 | 3,69 | 3,51 | 3,61 | 0,14% | 101.535,00 |
| 11.10.2024 | 3,38 | 3,61 | 3,38 | 3,60 | 5,42% | 142.185,00 |
| 10.10.2024 | 3,67 | 3,73 | 3,41 | 3,42 | -5,79% | 132.549,00 |
| 09.10.2024 | 3,75 | 3,91 | 3,62 | 3,63 | -1,49% | 189.440,00 |
| 08.10.2024 | 4,14 | 4,19 | 3,67 | 3,68 | -10,24% | 179.393,00 |
| 07.10.2024 | 4,62 | 4,68 | 4,06 | 4,10 | -11,35% | 271.356,00 |
| 04.10.2024 | 4,50 | 4,85 | 4,30 | 4,63 | 2,78% | 152.427,00 |