17,530$
0,86%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,41 | 17,78 | 17,24 | 17,55 | 0,98% | 495.091,00 |
| 21.11.2024 | 17,01 | 17,53 | 17,01 | 17,38 | 2,06% | 82.759,00 |
| 20.11.2024 | 16,61 | 17,27 | 16,59 | 17,03 | 1,79% | 466.592,00 |
| 19.11.2024 | 16,46 | 16,91 | 16,46 | 16,73 | 0,54% | 917.944,00 |
| 18.11.2024 | 16,64 | 16,82 | 16,00 | 16,64 | 0,24% | 621.553,00 |
| 15.11.2024 | 16,55 | 16,66 | 16,21 | 16,60 | 1,41% | 780.465,00 |
| 14.11.2024 | 16,59 | 16,96 | 16,28 | 16,37 | -0,55% | 434.362,00 |
| 13.11.2024 | 16,81 | 17,02 | 16,11 | 16,46 | -2,08% | 650.497,00 |
| 12.11.2024 | 17,13 | 17,54 | 16,40 | 16,81 | -3,89% | 732.287,00 |
| 11.11.2024 | 17,43 | 17,87 | 17,35 | 17,49 | 1,45% | 535.482,00 |
| 08.11.2024 | 17,59 | 18,34 | 17,19 | 17,24 | -2,60% | 756.242,00 |
| 07.11.2024 | 17,58 | 18,22 | 17,03 | 17,70 | 1,26% | 607.183,00 |
| 06.11.2024 | 18,01 | 18,29 | 17,16 | 17,48 | 1,16% | 626.088,00 |
| 05.11.2024 | 16,31 | 17,53 | 16,24 | 17,28 | 4,98% | 553.852,00 |
| 04.11.2024 | 16,54 | 16,95 | 16,09 | 16,46 | -0,66% | 357.970,00 |
| 01.11.2024 | 16,79 | 17,07 | 16,40 | 16,57 | -0,24% | 466.978,00 |
| 31.10.2024 | 16,83 | 16,92 | 16,20 | 16,61 | -1,54% | 437.914,00 |
| 30.10.2024 | 16,98 | 17,43 | 16,74 | 16,87 | -1,86% | 396.119,00 |
| 29.10.2024 | 17,13 | 17,28 | 16,99 | 17,19 | 0,35% | 324.867,00 |
| 28.10.2024 | 16,88 | 17,57 | 16,71 | 17,13 | 1,78% | 387.624,00 |
| 25.10.2024 | 17,03 | 17,34 | 16,81 | 16,83 | -1,12% | 341.311,00 |
| 24.10.2024 | 17,32 | 17,49 | 17,00 | 17,02 | -2,07% | 387.605,00 |
| 23.10.2024 | 17,60 | 17,70 | 17,09 | 17,38 | -1,42% | 505.091,00 |
| 22.10.2024 | 17,32 | 17,69 | 17,09 | 17,63 | 1,73% | 573.952,00 |
| 21.10.2024 | 17,30 | 17,56 | 17,00 | 17,33 | -0,91% | 599.789,00 |
| 18.10.2024 | 16,96 | 17,53 | 16,65 | 17,49 | 3,19% | 580.820,00 |
| 17.10.2024 | 16,59 | 17,22 | 16,43 | 16,95 | 1,92% | 531.136,00 |
| 16.10.2024 | 16,76 | 16,93 | 16,56 | 16,63 | -0,36% | 389.167,00 |
| 15.10.2024 | 16,29 | 16,84 | 16,29 | 16,69 | 2,14% | 741.782,00 |
| 14.10.2024 | 16,25 | 16,39 | 15,92 | 16,34 | 0,74% | 280.003,00 |
| 11.10.2024 | 15,50 | 16,31 | 15,50 | 16,22 | 4,58% | 751.339,00 |
| 10.10.2024 | 15,47 | 15,61 | 15,16 | 15,51 | -0,51% | 639.188,00 |
| 09.10.2024 | 15,80 | 16,17 | 15,47 | 15,59 | -0,45% | 377.914,00 |
| 08.10.2024 | 15,90 | 16,11 | 15,64 | 15,66 | -1,94% | 908.838,00 |
| 07.10.2024 | 16,55 | 16,59 | 15,67 | 15,97 | -3,30% | 480.651,00 |
| 04.10.2024 | 16,05 | 16,63 | 15,90 | 16,52 | 3,93% | 669.680,00 |
| 03.10.2024 | 15,37 | 16,27 | 15,30 | 15,89 | 2,32% | 717.699,00 |
| 02.10.2024 | 15,18 | 15,60 | 14,91 | 15,53 | 1,50% | 682.840,00 |
| 01.10.2024 | 15,01 | 15,44 | 14,72 | 15,30 | 1,59% | 763.656,00 |
| 30.09.2024 | 14,50 | 15,07 | 14,35 | 15,06 | 3,58% | 668.018,00 |
| 27.09.2024 | 14,56 | 14,75 | 14,19 | 14,54 | 1,54% | 632.728,00 |
| 26.09.2024 | 14,04 | 14,60 | 13,89 | 14,32 | 2,95% | 509.565,00 |
| 25.09.2024 | 14,61 | 14,94 | 13,79 | 13,91 | -2,45% | 1.221.316,00 |
| 24.09.2024 | 14,45 | 14,83 | 14,20 | 14,26 | -0,14% | 1.094.797,00 |
| 23.09.2024 | 14,39 | 14,59 | 13,93 | 14,28 | -1,72% | 1.154.824,00 |
| 20.09.2024 | 14,63 | 15,15 | 14,48 | 14,53 | -1,09% | 4.300.717,00 |
| 19.09.2024 | 14,88 | 15,23 | 14,50 | 14,69 | 0,34% | 895.078,00 |
| 18.09.2024 | 14,35 | 15,22 | 14,11 | 14,64 | 2,06% | 817.443,00 |
| 17.09.2024 | 13,58 | 14,56 | 13,42 | 14,35 | 6,34% | 983.501,00 |
| 16.09.2024 | 13,14 | 13,90 | 13,04 | 13,49 | 2,90% | 1.970.857,00 |
| 13.09.2024 | 12,86 | 13,27 | 12,84 | 13,11 | 3,07% | 886.160,00 |
| 12.09.2024 | 13,02 | 13,23 | 12,61 | 12,72 | -2,08% | 784.879,00 |
| 11.09.2024 | 13,27 | 13,44 | 12,85 | 12,99 | -1,96% | 553.413,00 |
| 10.09.2024 | 13,25 | 13,66 | 13,19 | 13,25 | 0,15% | 1.128.428,00 |
| 09.09.2024 | 13,92 | 14,06 | 13,11 | 13,23 | -4,48% | 1.104.748,00 |
| 06.09.2024 | 14,67 | 14,90 | 13,77 | 13,85 | -5,72% | 884.129,00 |
| 05.09.2024 | 15,17 | 15,36 | 14,64 | 14,69 | -2,97% | 530.777,00 |
| 04.09.2024 | 15,11 | 15,59 | 15,06 | 15,14 | -0,26% | 1.325.229,00 |
| 03.09.2024 | 15,29 | 15,73 | 15,14 | 15,18 | -2,44% | 920.180,00 |
| 30.08.2024 | 15,37 | 15,80 | 15,29 | 15,56 | 1,30% | 702.297,00 |
| 29.08.2024 | 15,00 | 15,59 | 14,95 | 15,36 | 3,09% | 840.922,00 |
| 28.08.2024 | 14,42 | 14,97 | 14,37 | 14,90 | 2,90% | 811.516,00 |
| 27.08.2024 | 14,52 | 14,71 | 14,32 | 14,48 | 0,00% | 656.231,00 |
| 26.08.2024 | 14,29 | 14,57 | 13,98 | 14,48 | 2,04% | 878.319,00 |
| 23.08.2024 | 14,02 | 14,40 | 13,88 | 14,19 | 1,65% | 1.039.369,00 |
| 22.08.2024 | 13,74 | 13,99 | 13,59 | 13,96 | 0,79% | 1.016.155,00 |
| 21.08.2024 | 13,93 | 14,03 | 13,78 | 13,85 | -0,29% | 931.533,00 |
| 20.08.2024 | 13,75 | 14,00 | 13,58 | 13,89 | -0,64% | 1.185.616,00 |
| 19.08.2024 | 13,17 | 14,04 | 13,07 | 13,98 | 8,04% | 1.605.934,00 |
| 16.08.2024 | 13,31 | 13,35 | 12,77 | 12,94 | -3,00% | 1.498.235,00 |
| 15.08.2024 | 12,76 | 13,42 | 12,76 | 13,34 | 6,98% | 1.699.723,00 |
| 14.08.2024 | 12,71 | 12,90 | 12,14 | 12,47 | 0,56% | 1.824.202,00 |
| 13.08.2024 | 11,55 | 12,75 | 11,16 | 12,40 | 0,90% | 4.353.489,00 |
| 12.08.2024 | 12,06 | 12,88 | 11,26 | 12,29 | 5,04% | 6.888.323,00 |
| 09.08.2024 | 22,36 | 24,00 | 11,70 | 11,70 | -47,67% | 3.264.559,00 |
| 08.08.2024 | 22,50 | 22,82 | 22,15 | 22,36 | 0,18% | 488.157,00 |
| 07.08.2024 | 21,73 | 22,40 | 21,73 | 22,32 | 3,29% | 882.803,00 |
| 06.08.2024 | 20,40 | 21,89 | 20,06 | 21,61 | 6,98% | 1.114.415,00 |
| 05.08.2024 | 20,19 | 20,54 | 19,75 | 20,20 | -4,99% | 500.495,00 |
| 02.08.2024 | 20,05 | 21,40 | 19,98 | 21,26 | 2,46% | 942.336,00 |
| 01.08.2024 | 20,85 | 21,25 | 20,23 | 20,75 | 0,48% | 652.080,00 |
| 31.07.2024 | 22,19 | 22,88 | 20,32 | 20,65 | 5,68% | 1.530.650,00 |
| 30.07.2024 | 20,34 | 20,54 | 19,49 | 19,54 | -4,00% | 968.236,00 |
| 29.07.2024 | 19,96 | 20,44 | 19,67 | 20,36 | 1,62% | 833.301,00 |
| 26.07.2024 | 20,28 | 20,58 | 19,94 | 20,03 | 0,25% | 973.328,00 |
| 25.07.2024 | 20,23 | 20,40 | 19,68 | 19,98 | -1,38% | 1.470.638,00 |
| 24.07.2024 | 19,91 | 20,42 | 19,70 | 20,26 | 1,40% | 1.404.151,00 |
| 23.07.2024 | 20,14 | 20,20 | 19,63 | 19,98 | -1,14% | 918.970,00 |
| 22.07.2024 | 19,55 | 20,35 | 19,52 | 20,21 | 4,34% | 1.154.664,00 |
| 19.07.2024 | 20,27 | 20,58 | 19,34 | 19,37 | -4,20% | 1.062.923,00 |
| 18.07.2024 | 20,70 | 21,69 | 20,00 | 20,22 | -3,67% | 1.490.643,00 |
| 17.07.2024 | 21,20 | 21,76 | 20,66 | 20,99 | -1,78% | 897.322,00 |
| 16.07.2024 | 21,54 | 21,80 | 20,92 | 21,37 | 0,33% | 1.294.733,00 |
| 15.07.2024 | 21,84 | 22,13 | 21,15 | 21,30 | -2,11% | 1.459.212,00 |
| 12.07.2024 | 22,14 | 22,31 | 21,28 | 21,76 | -0,23% | 945.949,00 |
| 11.07.2024 | 20,92 | 21,83 | 20,50 | 21,81 | 7,23% | 879.664,00 |
| 10.07.2024 | 21,00 | 21,20 | 20,08 | 20,34 | -2,96% | 857.802,00 |
| 09.07.2024 | 20,54 | 21,66 | 20,25 | 20,96 | 1,75% | 1.039.184,00 |
| 08.07.2024 | 20,98 | 21,26 | 20,52 | 20,60 | -2,18% | 1.139.627,00 |
| 05.07.2024 | 21,59 | 21,59 | 20,82 | 21,06 | -2,77% | 1.190.883,00 |