2,050$
-6,82%
Echtzeit-Aktienkurs Palisade Bio
Bid:
Ask:
Aktienkurse zur Palisade Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,17 | 2,17 | 2,05 | 2,05 | -6,82% | 133.503,00 |
| 08.09.2026 | 2,09 | 2,24 | 2,08 | 2,20 | 5,26% | 3.530.331,00 |
| 04.09.2026 | 2,03 | 2,12 | 2,00 | 2,09 | 2,20% | 1.755.319,00 |
| 03.09.2026 | 2,01 | 2,05 | 1,97 | 2,05 | 2,25% | 1.087.072,00 |
| 02.09.2026 | 1,96 | 2,01 | 1,95 | 2,00 | 2,04% | 730.411,00 |
| 01.09.2026 | 1,96 | 1,98 | 1,92 | 1,96 | 0,51% | 879.447,00 |
| 31.08.2026 | 2,02 | 2,02 | 1,93 | 1,95 | -2,50% | 1.645.807,00 |
| 28.08.2026 | 2,10 | 2,11 | 1,99 | 2,00 | -5,21% | 2.127.346,00 |
| 27.08.2026 | 2,12 | 2,16 | 2,10 | 2,11 | -0,94% | 899.219,00 |
| 26.08.2026 | 2,06 | 2,14 | 2,03 | 2,13 | 2,90% | 1.190.554,00 |
| 25.08.2026 | 2,02 | 2,10 | 1,98 | 2,07 | 2,99% | 2.068.108,00 |
| 24.08.2026 | 2,10 | 2,10 | 2,00 | 2,01 | -4,29% | 1.618.511,00 |
| 21.08.2026 | 2,09 | 2,14 | 2,08 | 2,10 | 1,94% | 1.070.498,00 |
| 20.08.2026 | 2,14 | 2,15 | 2,03 | 2,06 | -4,63% | 1.324.937,00 |
| 19.08.2026 | 2,09 | 2,19 | 2,09 | 2,16 | 5,88% | 2.290.012,00 |
| 18.08.2026 | 2,15 | 2,15 | 2,01 | 2,04 | -5,12% | 2.284.757,00 |
| 17.08.2026 | 2,13 | 2,22 | 2,10 | 2,15 | 0,47% | 1.404.019,00 |
| 14.08.2026 | 2,12 | 2,15 | 2,06 | 2,14 | -0,47% | 1.605.470,00 |
| 13.08.2026 | 2,00 | 2,15 | 1,98 | 2,15 | 9,69% | 2.466.591,00 |
| 12.08.2026 | 2,17 | 2,18 | 1,95 | 1,96 | -8,41% | 2.376.604,00 |
| 11.08.2026 | 2,05 | 2,15 | 2,05 | 2,14 | 1,90% | 1.245.675,00 |
| 10.08.2026 | 2,05 | 2,10 | 2,03 | 2,10 | -0,47% | 1.308.946,00 |
| 07.08.2026 | 2,08 | 2,12 | 2,05 | 2,11 | 0,96% | 886.467,00 |
| 06.08.2026 | 2,09 | 2,15 | 2,07 | 2,09 | -1,42% | 779.180,00 |
| 05.08.2026 | 2,05 | 2,14 | 2,05 | 2,12 | 2,42% | 1.979.672,00 |
| 04.08.2026 | 1,93 | 2,08 | 1,92 | 2,07 | 6,70% | 1.646.432,00 |
| 03.08.2026 | 1,90 | 1,97 | 1,89 | 1,94 | 2,37% | 1.027.155,00 |
| 31.07.2026 | 1,94 | 1,95 | 1,86 | 1,90 | -3,32% | 1.853.422,00 |
| 30.07.2026 | 1,95 | 1,99 | 1,94 | 1,96 | 0,00% | 1.014.651,00 |
| 29.07.2026 | 2,02 | 2,02 | 1,91 | 1,96 | -2,97% | 1.659.590,00 |
| 28.07.2026 | 2,02 | 2,03 | 1,96 | 2,02 | -0,49% | 2.052.443,00 |
| 27.07.2026 | 1,96 | 2,05 | 1,96 | 2,03 | 4,10% | 1.431.695,00 |
| 24.07.2026 | 2,04 | 2,05 | 1,90 | 1,95 | -3,47% | 2.333.824,00 |
| 23.07.2026 | 2,03 | 2,20 | 1,97 | 2,02 | 6,32% | 5.911.949,00 |
| 22.07.2026 | 1,90 | 1,99 | 1,88 | 1,90 | -1,04% | 3.866.261,00 |
| 21.07.2026 | 1,91 | 1,98 | 1,90 | 1,92 | 0,52% | 1.631.433,00 |
| 20.07.2026 | 1,96 | 2,00 | 1,90 | 1,91 | -3,05% | 2.375.986,00 |
| 17.07.2026 | 1,86 | 2,03 | 1,84 | 1,97 | 4,23% | 2.097.892,00 |
| 16.07.2026 | 2,02 | 2,04 | 1,86 | 1,89 | -6,90% | 1.778.653,00 |
| 15.07.2026 | 1,92 | 2,05 | 1,88 | 2,03 | 5,18% | 2.547.307,00 |
| 14.07.2026 | 1,93 | 1,96 | 1,85 | 1,93 | 2,12% | 3.330.749,00 |
| 13.07.2026 | 1,99 | 2,00 | 1,89 | 1,89 | -3,57% | 3.224.041,00 |
| 10.07.2026 | 1,99 | 1,99 | 1,87 | 1,96 | -0,51% | 3.553.737,00 |
| 09.07.2026 | 2,10 | 2,15 | 1,90 | 1,97 | -3,90% | 4.785.877,00 |
| 08.07.2026 | 2,05 | 2,13 | 1,97 | 2,05 | -1,44% | 3.369.025,00 |
| 07.07.2026 | 2,17 | 2,17 | 1,99 | 2,08 | 1,96% | 5.411.609,00 |
| 06.07.2026 | 2,10 | 2,22 | 2,04 | 2,04 | -2,86% | 4.089.852,00 |
| 02.07.2026 | 2,01 | 2,11 | 1,96 | 2,10 | 6,60% | 3.352.666,00 |
| 01.07.2026 | 2,10 | 2,17 | 1,96 | 1,97 | -5,74% | 3.963.409,00 |
| 30.06.2026 | 2,20 | 2,29 | 2,05 | 2,09 | -6,28% | 5.383.833,00 |
| 29.06.2026 | 1,93 | 2,27 | 1,91 | 2,23 | 17,99% | 11.212.329,00 |
| 26.06.2026 | 1,80 | 1,90 | 1,78 | 1,89 | 5,00% | 23.230.633,00 |
| 25.06.2026 | 1,93 | 1,95 | 1,78 | 1,80 | -6,25% | 2.816.423,00 |
| 24.06.2026 | 1,93 | 1,98 | 1,90 | 1,92 | -1,03% | 1.565.751,00 |
| 23.06.2026 | 1,82 | 2,03 | 1,82 | 1,94 | 5,43% | 2.821.061,00 |
| 22.06.2026 | 1,90 | 1,97 | 1,82 | 1,84 | -1,60% | 2.108.390,00 |
| 18.06.2026 | 1,79 | 1,93 | 1,79 | 1,87 | 6,25% | 4.040.404,00 |
| 17.06.2026 | 1,79 | 1,84 | 1,73 | 1,76 | -1,12% | 3.952.317,00 |
| 16.06.2026 | 1,68 | 1,81 | 1,65 | 1,78 | 5,33% | 3.491.900,00 |
| 15.06.2026 | 1,72 | 1,74 | 1,68 | 1,69 | -1,17% | 2.109.868,00 |
| 12.06.2026 | 1,78 | 1,81 | 1,69 | 1,71 | -3,93% | 2.182.042,00 |
| 11.06.2026 | 1,67 | 1,81 | 1,66 | 1,78 | 5,95% | 3.093.950,00 |
| 10.06.2026 | 1,68 | 1,75 | 1,66 | 1,68 | -0,59% | 1.359.753,00 |
| 09.06.2026 | 1,75 | 1,76 | 1,64 | 1,69 | -2,87% | 1.704.480,00 |
| 08.06.2026 | 1,78 | 1,80 | 1,72 | 1,74 | 0,00% | 1.100.755,00 |
| 05.06.2026 | 1,93 | 1,94 | 1,66 | 1,74 | -9,84% | 4.319.452,00 |
| 04.06.2026 | 1,90 | 2,06 | 1,89 | 1,93 | 0,00% | 1.526.639,00 |
| 03.06.2026 | 1,88 | 1,96 | 1,84 | 1,93 | 3,76% | 3.392.421,00 |
| 02.06.2026 | 2,05 | 2,14 | 1,85 | 1,86 | -10,58% | 5.199.228,00 |
| 01.06.2026 | 2,10 | 2,14 | 2,08 | 2,08 | -1,89% | 3.372.397,00 |
| 29.05.2026 | 2,06 | 2,13 | 2,06 | 2,12 | 2,91% | 752.056,00 |
| 28.05.2026 | 2,05 | 2,15 | 2,05 | 2,06 | -0,48% | 1.342.638,00 |
| 27.05.2026 | 1,98 | 2,16 | 1,96 | 2,07 | 4,02% | 2.954.067,00 |
| 26.05.2026 | 1,94 | 2,00 | 1,94 | 1,99 | 2,05% | 2.578.398,00 |
| 22.05.2026 | 2,01 | 2,07 | 1,95 | 1,95 | -2,99% | 3.260.567,00 |
| 21.05.2026 | 1,86 | 2,06 | 1,83 | 2,01 | 6,91% | 5.897.342,00 |
| 20.05.2026 | 1,82 | 1,91 | 1,82 | 1,88 | 3,87% | 3.368.042,00 |
| 19.05.2026 | 1,81 | 1,86 | 1,81 | 1,81 | 0,00% | 2.854.187,00 |
| 18.05.2026 | 1,83 | 1,92 | 1,80 | 1,81 | -1,09% | 2.891.086,00 |
| 15.05.2026 | 1,80 | 1,86 | 1,76 | 1,83 | 1,10% | 1.811.925,00 |
| 14.05.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -3,21% | 1.216.248,00 |
| 13.05.2026 | 1,92 | 1,96 | 1,86 | 1,87 | -2,60% | 1.868.338,00 |
| 12.05.2026 | 1,94 | 1,98 | 1,89 | 1,92 | -1,03% | 1.808.463,00 |
| 11.05.2026 | 1,81 | 1,98 | 1,77 | 1,94 | 7,78% | 2.828.352,00 |
| 08.05.2026 | 1,98 | 1,99 | 1,80 | 1,80 | -9,55% | 3.037.699,00 |
| 07.05.2026 | 1,99 | 2,04 | 1,91 | 1,99 | -0,50% | 3.957.203,00 |
| 06.05.2026 | 1,98 | 2,00 | 1,90 | 2,00 | 1,52% | 1.847.043,00 |
| 05.05.2026 | 2,16 | 2,22 | 1,96 | 1,97 | -7,51% | 4.625.837,00 |
| 04.05.2026 | 2,00 | 2,16 | 1,98 | 2,13 | 7,04% | 2.902.747,00 |
| 01.05.2026 | 2,01 | 2,01 | 1,90 | 1,99 | -0,50% | 2.802.048,00 |
| 30.04.2026 | 1,95 | 2,03 | 1,94 | 2,00 | 3,63% | 1.860.842,00 |
| 29.04.2026 | 1,95 | 2,00 | 1,92 | 1,93 | -1,03% | 2.185.572,00 |
| 28.04.2026 | 1,96 | 2,05 | 1,94 | 1,95 | -0,51% | 3.763.380,00 |
| 27.04.2026 | 2,05 | 2,18 | 1,93 | 1,96 | -5,77% | 3.467.642,00 |
| 24.04.2026 | 2,18 | 2,19 | 2,03 | 2,08 | -4,15% | 4.689.128,00 |
| 23.04.2026 | 2,35 | 2,39 | 2,15 | 2,17 | -7,26% | 9.371.421,00 |
| 22.04.2026 | 2,80 | 2,86 | 2,29 | 2,34 | -16,43% | 9.014.324,00 |
| 21.04.2026 | 2,49 | 2,80 | 2,41 | 2,80 | 12,00% | 10.791.973,00 |
| 20.04.2026 | 2,34 | 2,53 | 2,34 | 2,50 | 4,17% | 3.764.381,00 |
| 17.04.2026 | 2,35 | 2,45 | 2,28 | 2,40 | 3,00% | 3.537.431,00 |