3,000€
-3,69%
Echtzeit-Aktienkurs PENTIXAPHARM HLDG NA O.N.
Bid:
Ask:
Aktienkurse zur PENTIXAPHARM HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2025 | 3,00 | 3,08 | 2,98 | 3,00 | -3,85% | 28.002,00 |
| 24.01.2025 | 3,20 | 3,30 | 3,11 | 3,12 | -1,89% | 26.667,00 |
| 23.01.2025 | 3,10 | 3,20 | 3,01 | 3,18 | 4,96% | 31.696,00 |
| 22.01.2025 | 2,96 | 3,08 | 2,96 | 3,03 | 1,85% | 21.170,00 |
| 21.01.2025 | 2,91 | 2,99 | 2,91 | 2,97 | 1,71% | 5.457,00 |
| 20.01.2025 | 2,91 | 2,99 | 2,91 | 2,92 | 0,17% | 17.730,00 |
| 17.01.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -1,69% | 23.259,00 |
| 16.01.2025 | 2,96 | 3,03 | 2,96 | 2,97 | -0,34% | 6.970,00 |
| 15.01.2025 | 3,00 | 3,05 | 2,93 | 2,98 | 1,36% | 13.780,00 |
| 14.01.2025 | 2,95 | 3,04 | 2,94 | 2,94 | -1,84% | 9.572,00 |
| 13.01.2025 | 2,93 | 3,04 | 2,93 | 2,99 | 0,00% | 6.611,00 |
| 10.01.2025 | 3,00 | 3,04 | 2,91 | 2,99 | -0,33% | 15.233,00 |
| 09.01.2025 | 2,96 | 3,00 | 2,92 | 3,00 | 1,52% | 6.875,00 |
| 08.01.2025 | 3,02 | 3,13 | 2,95 | 2,96 | -2,64% | 53.717,00 |
| 07.01.2025 | 3,05 | 3,11 | 2,98 | 3,04 | 2,53% | 28.823,00 |
| 06.01.2025 | 2,94 | 3,05 | 2,91 | 2,96 | -0,34% | 11.580,00 |
| 03.01.2025 | 2,90 | 2,99 | 2,90 | 2,97 | 1,71% | 2.607,00 |
| 02.01.2025 | 2,91 | 3,00 | 2,86 | 2,92 | -1,02% | 9.673,00 |
| 30.12.2024 | 2,86 | 2,99 | 2,86 | 2,95 | 0,34% | 31.518,00 |
| 27.12.2024 | 2,91 | 2,94 | 2,84 | 2,94 | 2,08% | 34.638,00 |
| 23.12.2024 | 2,81 | 2,99 | 2,81 | 2,88 | 2,67% | 31.681,00 |
| 20.12.2024 | 2,90 | 2,99 | 2,81 | 2,81 | -6,19% | 38.502,00 |
| 19.12.2024 | 2,85 | 3,04 | 2,83 | 2,99 | 2,75% | 16.474,00 |
| 18.12.2024 | 2,90 | 2,98 | 2,87 | 2,91 | -1,36% | 39.428,00 |
| 17.12.2024 | 2,95 | 3,05 | 2,93 | 2,95 | -3,59% | 9.583,00 |
| 16.12.2024 | 3,00 | 3,09 | 2,90 | 3,06 | 1,32% | 40.198,00 |
| 13.12.2024 | 3,09 | 3,10 | 3,00 | 3,02 | -0,66% | 11.223,00 |
| 12.12.2024 | 2,96 | 3,10 | 2,96 | 3,04 | -0,33% | 11.509,00 |
| 11.12.2024 | 3,00 | 3,13 | 2,97 | 3,05 | -0,16% | 12.459,00 |
| 10.12.2024 | 3,05 | 3,10 | 2,95 | 3,06 | -1,13% | 33.089,00 |
| 09.12.2024 | 3,08 | 3,17 | 3,05 | 3,09 | -1,75% | 30.797,00 |
| 06.12.2024 | 3,05 | 3,17 | 3,02 | 3,15 | 2,11% | 11.206,00 |
| 05.12.2024 | 3,14 | 3,15 | 3,05 | 3,08 | -1,28% | 16.482,00 |
| 04.12.2024 | 3,17 | 3,17 | 3,04 | 3,12 | -1,73% | 5.745,00 |
| 03.12.2024 | 3,01 | 3,26 | 3,01 | 3,18 | 3,42% | 85.064,00 |
| 02.12.2024 | 3,04 | 3,07 | 2,97 | 3,07 | 0,99% | 48.345,00 |
| 29.11.2024 | 3,09 | 3,09 | 2,90 | 3,04 | 1,33% | 49.995,00 |
| 28.11.2024 | 2,97 | 3,04 | 2,95 | 3,00 | 0,84% | 25.135,00 |
| 27.11.2024 | 3,11 | 3,12 | 2,96 | 2,98 | -2,46% | 25.900,00 |
| 26.11.2024 | 3,20 | 3,20 | 3,00 | 3,05 | -4,39% | 73.774,00 |
| 25.11.2024 | 3,40 | 3,50 | 3,19 | 3,19 | -2,45% | 119.281,00 |
| 22.11.2024 | 3,25 | 3,47 | 3,20 | 3,27 | 2,03% | 74.258,00 |
| 21.11.2024 | 2,96 | 3,26 | 2,96 | 3,21 | 3,05% | - |
| 20.11.2024 | 2,91 | 3,16 | 2,91 | 3,11 | 4,71% | 25.954,00 |
| 19.11.2024 | 2,87 | 3,00 | 2,87 | 2,97 | 2,41% | 24.467,00 |
| 18.11.2024 | 2,87 | 3,00 | 2,87 | 2,90 | 0,00% | 21.808,00 |
| 15.11.2024 | 2,95 | 3,00 | 2,83 | 2,90 | 0,00% | 57.573,00 |
| 14.11.2024 | 2,85 | 3,04 | 2,82 | 2,90 | 1,40% | 33.486,00 |
| 13.11.2024 | 2,92 | 3,18 | 2,77 | 2,86 | -3,05% | 127.644,00 |
| 12.11.2024 | 3,05 | 3,05 | 2,90 | 2,95 | -3,28% | 47.107,00 |
| 11.11.2024 | 3,10 | 3,20 | 3,03 | 3,05 | -4,69% | 33.617,00 |
| 08.11.2024 | 3,22 | 3,28 | 3,19 | 3,20 | -0,31% | 20.644,00 |
| 07.11.2024 | 3,38 | 3,45 | 3,21 | 3,21 | -6,41% | 32.377,00 |
| 06.11.2024 | 3,48 | 3,49 | 3,36 | 3,43 | 0,29% | 13.900,00 |
| 05.11.2024 | 3,50 | 3,50 | 3,37 | 3,42 | 0,29% | 48.149,00 |
| 04.11.2024 | 3,62 | 3,66 | 3,37 | 3,41 | -5,41% | 60.690,00 |
| 01.11.2024 | 3,60 | 3,64 | 3,52 | 3,61 | 1,55% | 23.948,00 |
| 31.10.2024 | 3,55 | 3,60 | 3,52 | 3,55 | -0,56% | 21.379,00 |
| 30.10.2024 | 3,55 | 3,61 | 3,52 | 3,57 | 0,28% | 42.413,00 |
| 29.10.2024 | 3,55 | 3,67 | 3,55 | 3,56 | -0,84% | 30.186,00 |
| 28.10.2024 | 3,54 | 3,66 | 3,51 | 3,59 | 1,41% | 25.115,00 |
| 25.10.2024 | 3,51 | 3,59 | 3,51 | 3,54 | 0,57% | 13.092,00 |
| 24.10.2024 | 3,65 | 3,65 | 3,50 | 3,52 | -3,43% | 157.537,00 |
| 23.10.2024 | 3,87 | 3,87 | 3,60 | 3,65 | -4,46% | 58.904,00 |
| 22.10.2024 | 3,76 | 3,98 | 3,76 | 3,82 | -2,18% | 31.504,00 |
| 21.10.2024 | 3,85 | 4,06 | 3,81 | 3,90 | 2,09% | 127.071,00 |
| 18.10.2024 | 3,50 | 3,82 | 3,50 | 3,82 | 9,14% | 98.792,00 |
| 17.10.2024 | 3,47 | 3,53 | 3,38 | 3,50 | 1,60% | 44.342,00 |
| 16.10.2024 | 3,41 | 3,48 | 3,37 | 3,45 | 0,00% | 176.597,00 |
| 15.10.2024 | 3,57 | 3,58 | 3,45 | 3,45 | -3,23% | 189.991,00 |
| 14.10.2024 | 3,56 | 3,70 | 3,50 | 3,56 | 0,71% | 108.827,00 |
| 11.10.2024 | 3,40 | 3,60 | 3,40 | 3,54 | 3,97% | 177.565,00 |
| 10.10.2024 | 3,53 | 3,73 | 3,40 | 3,40 | -5,42% | 342.321,00 |
| 09.10.2024 | 3,67 | 3,90 | 3,60 | 3,60 | -1,78% | 346.962,00 |
| 08.10.2024 | 4,00 | 4,08 | 3,66 | 3,66 | -9,96% | 869.258,00 |
| 07.10.2024 | 4,55 | 4,60 | 4,07 | 4,07 | -11,63% | 644.427,00 |
| 04.10.2024 | 4,34 | 4,96 | 4,28 | 4,60 | 3,60% | 185.341,00 |