1,145$
-2,14%
Echtzeit-Aktienkurs Palisade Bio
Bid:
Ask:
Aktienkurse zur Palisade Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -2,14% | 984.431,00 |
| 11.11.2026 | 1,11 | 1,19 | 1,11 | 1,17 | 3,54% | 2.966.612,00 |
| 10.11.2026 | 1,18 | 1,20 | 1,11 | 1,13 | -5,04% | 1.619.017,00 |
| 09.11.2026 | 1,16 | 1,23 | 1,15 | 1,19 | 5,31% | 1.410.558,00 |
| 06.11.2026 | 1,14 | 1,18 | 1,10 | 1,13 | -2,59% | 2.032.623,00 |
| 05.11.2026 | 1,22 | 1,23 | 1,10 | 1,16 | -7,20% | 2.601.239,00 |
| 04.11.2026 | 1,26 | 1,30 | 1,21 | 1,25 | 1,63% | 2.016.383,00 |
| 03.11.2026 | 1,14 | 1,25 | 1,13 | 1,23 | 9,82% | 18.646.589,00 |
| 02.11.2026 | 1,20 | 1,20 | 1,08 | 1,12 | -3,45% | 3.073.050,00 |
| 30.10.2026 | 1,19 | 1,20 | 1,12 | 1,16 | -2,52% | 3.090.603,00 |
| 29.10.2026 | 1,20 | 1,25 | 1,15 | 1,19 | 0,00% | 3.506.287,00 |
| 28.10.2026 | 1,22 | 1,22 | 1,10 | 1,19 | -0,83% | 15.117.654,00 |
| 27.10.2026 | 1,22 | 1,26 | 1,17 | 1,20 | -2,44% | 6.013.178,00 |
| 26.10.2026 | 1,33 | 1,35 | 1,21 | 1,23 | -7,52% | 1.704.298,00 |
| 23.10.2026 | 1,35 | 1,37 | 1,28 | 1,33 | -1,48% | 1.333.929,00 |
| 22.10.2026 | 1,38 | 1,41 | 1,35 | 1,35 | -3,57% | 1.114.138,00 |
| 21.10.2026 | 1,44 | 1,46 | 1,39 | 1,40 | -2,10% | 1.433.348,00 |
| 20.10.2026 | 1,39 | 1,48 | 1,34 | 1,43 | 6,72% | 2.823.240,00 |
| 19.10.2026 | 1,41 | 1,46 | 1,32 | 1,34 | -4,96% | 1.837.631,00 |
| 16.10.2026 | 1,55 | 1,56 | 1,40 | 1,41 | -8,44% | 3.889.613,00 |
| 15.10.2026 | 1,49 | 1,56 | 1,48 | 1,54 | 4,05% | 1.817.613,00 |
| 14.10.2026 | 1,45 | 1,51 | 1,38 | 1,48 | 1,02% | 4.166.660,00 |
| 13.10.2026 | 1,56 | 1,58 | 1,46 | 1,47 | -7,86% | 1.588.945,00 |
| 12.10.2026 | 1,53 | 1,63 | 1,51 | 1,59 | 3,25% | 1.571.682,00 |
| 09.10.2026 | 1,49 | 1,57 | 1,47 | 1,54 | 6,21% | 1.841.007,00 |
| 08.10.2026 | 1,47 | 1,48 | 1,38 | 1,45 | -2,03% | 2.085.513,00 |
| 07.10.2026 | 1,46 | 1,48 | 1,44 | 1,48 | -0,67% | 825.232,00 |
| 06.10.2026 | 1,51 | 1,55 | 1,47 | 1,49 | 2,05% | 1.972.735,00 |
| 05.10.2026 | 1,44 | 1,48 | 1,41 | 1,46 | 1,39% | 1.600.939,00 |
| 02.10.2026 | 1,46 | 1,48 | 1,43 | 1,44 | 0,70% | 1.996.076,00 |
| 01.10.2026 | 1,39 | 1,46 | 1,37 | 1,43 | 5,93% | 2.645.190,00 |
| 30.09.2026 | 1,44 | 1,46 | 1,32 | 1,35 | -6,90% | 4.765.610,00 |
| 29.09.2026 | 1,54 | 1,55 | 1,42 | 1,45 | -3,33% | 2.165.021,00 |
| 28.09.2026 | 1,45 | 1,53 | 1,43 | 1,50 | 3,45% | 8.684.938,00 |
| 25.09.2026 | 1,57 | 1,59 | 1,45 | 1,45 | -7,64% | 5.780.668,00 |
| 24.09.2026 | 1,60 | 1,60 | 1,50 | 1,57 | -1,88% | 3.257.886,00 |
| 23.09.2026 | 1,69 | 1,70 | 1,59 | 1,60 | -5,33% | 2.945.985,00 |
| 22.09.2026 | 1,71 | 1,71 | 1,60 | 1,69 | 0,00% | 4.984.154,00 |
| 21.09.2026 | 1,64 | 1,69 | 1,60 | 1,69 | 6,29% | 3.574.457,00 |
| 18.09.2026 | 1,68 | 1,72 | 1,59 | 1,59 | -6,47% | 6.872.526,00 |
| 17.09.2026 | 1,75 | 1,76 | 1,65 | 1,70 | 0,59% | 5.398.119,00 |
| 16.09.2026 | 2,04 | 2,04 | 1,67 | 1,69 | -16,13% | 8.407.625,00 |
| 15.09.2026 | 2,05 | 2,06 | 1,96 | 2,02 | -1,71% | 4.489.456,00 |
| 14.09.2026 | 2,05 | 2,11 | 2,02 | 2,05 | -0,49% | 1.813.514,00 |
| 11.09.2026 | 2,05 | 2,10 | 2,02 | 2,06 | 2,49% | 2.399.724,00 |
| 10.09.2026 | 2,05 | 2,11 | 2,01 | 2,01 | -1,95% | 2.646.398,00 |
| 09.09.2026 | 2,17 | 2,21 | 2,05 | 2,05 | -6,82% | 2.774.702,00 |
| 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 |