3,273€
3,41%
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 | 3,43 | 3,19 | 3,27 | 2,99% | 17.467,00 |
| 21.11.2024 | 2,99 | 3,26 | 2,95 | 3,18 | 6,54% | 52.032,00 |
| 20.11.2024 | 2,94 | 3,17 | 2,93 | 2,98 | 1,81% | 37.086,00 |
| 19.11.2024 | 2,90 | 2,99 | 2,88 | 2,93 | 1,21% | 19.174,00 |
| 18.11.2024 | 2,88 | 2,97 | 2,87 | 2,90 | 0,42% | 84.566,00 |
| 15.11.2024 | 2,87 | 2,95 | 2,84 | 2,88 | 0,45% | 7.780,00 |
| 14.11.2024 | 2,86 | 3,02 | 2,86 | 2,87 | 0,35% | 13.000,00 |
| 13.11.2024 | 2,93 | 3,13 | 2,77 | 2,86 | -3,05% | 28.790,00 |
| 12.11.2024 | 3,12 | 3,13 | 2,94 | 2,95 | -5,84% | 26.560,00 |
| 11.11.2024 | 3,21 | 3,22 | 3,05 | 3,13 | -2,09% | 13.630,00 |
| 08.11.2024 | 3,27 | 3,32 | 3,18 | 3,20 | -1,84% | 16.450,00 |
| 07.11.2024 | 3,43 | 3,45 | 3,20 | 3,26 | -4,68% | 40.575,00 |
| 06.11.2024 | 3,42 | 3,45 | 3,38 | 3,42 | 0,00% | 12.226,00 |
| 05.11.2024 | 3,46 | 3,51 | 3,38 | 3,42 | -1,16% | 10.425,00 |
| 04.11.2024 | 3,59 | 3,72 | 3,40 | 3,46 | -3,35% | 53.048,00 |
| 01.11.2024 | 3,56 | 3,61 | 3,52 | 3,58 | 0,34% | 24.400,00 |
| 31.10.2024 | 3,57 | 3,62 | 3,53 | 3,57 | -0,14% | 30.255,00 |
| 30.10.2024 | 3,56 | 3,63 | 3,55 | 3,57 | 0,28% | 37.120,00 |
| 29.10.2024 | 3,55 | 3,67 | 3,54 | 3,56 | -0,06% | 4.790,00 |
| 28.10.2024 | 3,55 | 3,64 | 3,53 | 3,57 | 0,62% | 21.300,00 |
| 25.10.2024 | 3,55 | 3,59 | 3,52 | 3,54 | -0,20% | 28.475,00 |
| 24.10.2024 | 3,65 | 3,66 | 3,50 | 3,55 | -2,61% | 21.513,00 |
| 23.10.2024 | 3,81 | 3,89 | 3,65 | 3,65 | -4,33% | 32.955,00 |
| 22.10.2024 | 3,90 | 3,95 | 3,78 | 3,81 | -2,31% | 17.543,00 |
| 21.10.2024 | 3,84 | 4,08 | 3,82 | 3,90 | 1,96% | 42.988,00 |
| 18.10.2024 | 3,46 | 3,86 | 3,46 | 3,83 | 10,23% | 5.175,00 |
| 17.10.2024 | 3,36 | 3,51 | 3,36 | 3,47 | 2,21% | 2.658,00 |
| 16.10.2024 | 3,46 | 3,46 | 3,37 | 3,40 | -1,74% | 2.464,00 |
| 15.10.2024 | 3,56 | 3,58 | 3,46 | 3,46 | -3,22% | 3.742,00 |
| 14.10.2024 | 3,56 | 3,65 | 3,47 | 3,57 | 0,99% | 9.605,00 |
| 11.10.2024 | 3,41 | 3,59 | 3,40 | 3,54 | 3,51% | 56.924,00 |
| 10.10.2024 | 3,62 | 3,62 | 3,41 | 3,42 | -5,79% | 4.075,00 |
| 09.10.2024 | 3,70 | 3,88 | 3,62 | 3,63 | -1,49% | 46.242,00 |
| 08.10.2024 | 4,11 | 4,15 | 3,67 | 3,68 | -10,35% | 24.680,00 |
| 07.10.2024 | 4,62 | 4,62 | 4,06 | 4,11 | -11,24% | 10.106,00 |
| 04.10.2024 | 4,30 | 4,84 | 4,30 | 4,63 | 4,17% | 15.802,00 |