23,820$
2,81%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 23,32 | 24,18 | 23,14 | 23,81 | 2,76% | 683.803,00 |
| 25.11.2025 | 23,16 | 23,97 | 23,00 | 23,17 | 0,13% | 828.684,00 |
| 24.11.2025 | 23,04 | 23,47 | 22,51 | 23,14 | 0,39% | 1.120.365,00 |
| 21.11.2025 | 22,76 | 23,29 | 22,29 | 23,05 | 1,23% | 740.584,00 |
| 20.11.2025 | 24,55 | 24,95 | 22,77 | 22,77 | -6,41% | 627.481,00 |
| 19.11.2025 | 24,49 | 24,69 | 23,76 | 24,33 | 0,00% | 443.501,00 |
| 18.11.2025 | 23,85 | 24,58 | 23,62 | 24,33 | 1,80% | 571.235,00 |
| 17.11.2025 | 24,09 | 24,92 | 23,63 | 23,90 | 0,50% | 754.333,00 |
| 14.11.2025 | 23,54 | 23,99 | 23,25 | 23,78 | 0,72% | 523.524,00 |
| 13.11.2025 | 23,83 | 24,09 | 23,52 | 23,61 | -1,01% | 474.588,00 |
| 12.11.2025 | 23,98 | 24,30 | 23,85 | 23,85 | -1,12% | 540.446,00 |
| 11.11.2025 | 23,29 | 24,20 | 23,17 | 24,12 | 4,51% | 1.014.526,00 |
| 10.11.2025 | 22,09 | 23,17 | 21,68 | 23,08 | 4,67% | 748.520,00 |
| 07.11.2025 | 20,32 | 23,86 | 20,32 | 22,05 | 4,55% | 1.768.960,00 |
| 06.11.2025 | 21,83 | 21,98 | 20,64 | 21,09 | -3,43% | 979.108,00 |
| 05.11.2025 | 22,60 | 22,70 | 21,61 | 21,84 | -2,76% | 672.049,00 |
| 04.11.2025 | 21,78 | 22,61 | 21,20 | 22,46 | 1,22% | 1.032.399,00 |
| 03.11.2025 | 21,37 | 22,74 | 21,37 | 22,19 | 3,79% | 1.400.327,00 |
| 31.10.2025 | 21,27 | 21,78 | 20,96 | 21,38 | 0,52% | 831.237,00 |
| 30.10.2025 | 21,05 | 21,72 | 20,70 | 21,27 | 1,24% | 371.324,00 |
| 29.10.2025 | 21,17 | 21,46 | 20,85 | 21,01 | -1,64% | 394.454,00 |
| 28.10.2025 | 21,60 | 21,60 | 20,98 | 21,36 | 0,14% | 266.942,00 |
| 27.10.2025 | 21,83 | 21,85 | 20,50 | 21,33 | -1,89% | 622.847,00 |
| 24.10.2025 | 21,61 | 21,90 | 21,52 | 21,74 | 0,37% | 298.954,00 |
| 23.10.2025 | 21,51 | 21,80 | 21,24 | 21,66 | 0,79% | 377.225,00 |
| 22.10.2025 | 21,96 | 22,06 | 21,35 | 21,49 | -2,41% | 623.387,00 |
| 21.10.2025 | 22,83 | 22,88 | 19,84 | 22,02 | -4,34% | 1.978.120,00 |
| 20.10.2025 | 22,85 | 23,23 | 22,68 | 23,02 | 0,66% | 249.454,00 |
| 17.10.2025 | 22,73 | 22,97 | 22,63 | 22,87 | 0,44% | 246.471,00 |
| 16.10.2025 | 23,46 | 23,51 | 22,71 | 22,77 | -2,90% | 351.492,00 |
| 15.10.2025 | 22,77 | 23,51 | 22,71 | 23,45 | 3,17% | 517.634,00 |
| 14.10.2025 | 22,16 | 22,82 | 22,02 | 22,73 | 2,11% | 405.810,00 |
| 13.10.2025 | 22,57 | 22,75 | 22,02 | 22,26 | -0,40% | 498.344,00 |
| 10.10.2025 | 23,06 | 23,06 | 22,30 | 22,35 | -3,08% | 432.687,00 |
| 09.10.2025 | 23,41 | 23,52 | 22,63 | 23,06 | -1,50% | 466.067,00 |
| 08.10.2025 | 23,67 | 23,83 | 23,09 | 23,41 | -0,89% | 451.231,00 |
| 07.10.2025 | 23,85 | 24,00 | 23,47 | 23,62 | -1,05% | 568.917,00 |
| 06.10.2025 | 24,79 | 25,30 | 23,57 | 23,87 | -3,90% | 644.709,00 |
| 03.10.2025 | 24,70 | 25,29 | 24,67 | 24,84 | 1,06% | 47.008,00 |
| 02.10.2025 | 25,27 | 25,46 | 24,31 | 24,58 | -2,73% | 644.731,00 |
| 01.10.2025 | 25,80 | 26,05 | 25,22 | 25,27 | -1,94% | 415.473,00 |
| 30.09.2025 | 25,32 | 25,98 | 25,32 | 25,77 | 1,70% | 392.954,00 |
| 29.09.2025 | 25,21 | 25,36 | 24,54 | 25,34 | 0,40% | 469.267,00 |
| 26.09.2025 | 25,83 | 25,99 | 25,23 | 25,24 | -1,60% | 474.405,00 |
| 25.09.2025 | 26,09 | 26,17 | 25,53 | 25,65 | -1,54% | 395.428,00 |
| 24.09.2025 | 26,23 | 26,36 | 25,90 | 26,05 | -0,61% | 354.880,00 |
| 23.09.2025 | 26,46 | 26,71 | 26,07 | 26,21 | -0,94% | 378.490,00 |
| 22.09.2025 | 26,82 | 26,85 | 26,39 | 26,46 | -0,75% | 330.924,00 |
| 19.09.2025 | 26,84 | 26,94 | 26,12 | 26,66 | 0,06% | 1.275.019,00 |
| 18.09.2025 | 26,08 | 26,81 | 25,74 | 26,65 | 2,21% | 464.847,00 |
| 17.09.2025 | 26,53 | 26,75 | 25,95 | 26,07 | -1,66% | 519.342,00 |
| 16.09.2025 | 26,74 | 27,08 | 26,49 | 26,51 | -1,30% | 642.292,00 |
| 15.09.2025 | 26,98 | 27,50 | 26,22 | 26,86 | -0,96% | 1.010.755,00 |
| 12.09.2025 | 26,99 | 27,46 | 26,60 | 27,12 | 0,33% | 601.903,00 |
| 11.09.2025 | 26,59 | 27,10 | 25,83 | 27,03 | 1,58% | 481.055,00 |
| 10.09.2025 | 26,15 | 26,69 | 25,63 | 26,61 | 1,18% | 501.643,00 |
| 09.09.2025 | 26,66 | 27,11 | 26,25 | 26,30 | -1,65% | 534.552,00 |
| 08.09.2025 | 26,43 | 26,81 | 25,66 | 26,74 | 1,10% | 644.184,00 |
| 05.09.2025 | 26,72 | 26,94 | 26,23 | 26,45 | -1,05% | 606.830,00 |
| 04.09.2025 | 27,19 | 27,64 | 26,52 | 26,73 | -1,66% | 773.672,00 |
| 03.09.2025 | 27,29 | 27,64 | 27,02 | 27,18 | -0,15% | 566.206,00 |
| 02.09.2025 | 26,63 | 27,24 | 26,42 | 27,22 | 2,06% | 798.157,00 |
| 29.08.2025 | 26,90 | 26,95 | 26,17 | 26,67 | -0,67% | 616.350,00 |
| 28.08.2025 | 26,06 | 27,04 | 26,01 | 26,85 | 2,76% | 973.068,00 |
| 27.08.2025 | 25,99 | 26,90 | 25,98 | 26,13 | 0,54% | 905.911,00 |
| 26.08.2025 | 25,31 | 26,05 | 25,14 | 25,99 | 2,48% | 483.611,00 |
| 25.08.2025 | 25,86 | 25,87 | 25,33 | 25,36 | -1,86% | 409.847,00 |
| 22.08.2025 | 25,68 | 25,94 | 25,23 | 25,84 | 1,77% | 453.137,00 |
| 21.08.2025 | 24,83 | 25,66 | 24,69 | 25,39 | 1,60% | 412.309,00 |
| 20.08.2025 | 25,25 | 25,39 | 24,97 | 24,99 | -0,79% | 408.458,00 |
| 19.08.2025 | 24,98 | 25,22 | 23,74 | 25,19 | 1,21% | 651.643,00 |
| 18.08.2025 | 24,78 | 25,17 | 24,73 | 24,89 | 0,44% | 865.917,00 |
| 15.08.2025 | 25,15 | 25,18 | 24,56 | 24,78 | -0,84% | 986.681,00 |
| 14.08.2025 | 24,88 | 25,35 | 24,70 | 24,99 | -0,20% | 760.550,00 |
| 13.08.2025 | 24,87 | 25,26 | 24,77 | 25,04 | 0,93% | 764.841,00 |
| 12.08.2025 | 25,30 | 25,50 | 24,60 | 24,81 | -1,47% | 601.122,00 |
| 11.08.2025 | 25,16 | 25,48 | 24,91 | 25,18 | 0,00% | 495.522,00 |
| 08.08.2025 | 23,84 | 25,23 | 23,50 | 25,18 | 5,93% | 1.252.759,00 |
| 07.08.2025 | 22,52 | 24,18 | 22,38 | 23,77 | 6,12% | 1.061.731,00 |
| 06.08.2025 | 22,25 | 24,00 | 21,74 | 22,40 | -0,62% | 1.571.762,00 |
| 05.08.2025 | 22,78 | 22,80 | 21,79 | 22,54 | -1,74% | 899.759,00 |
| 04.08.2025 | 22,08 | 23,27 | 21,70 | 22,94 | 3,94% | 1.107.949,00 |
| 01.08.2025 | 21,24 | 22,17 | 20,93 | 22,07 | 4,65% | 1.205.031,00 |
| 31.07.2025 | 21,77 | 21,86 | 20,85 | 21,09 | -3,12% | 931.939,00 |
| 30.07.2025 | 21,63 | 22,32 | 21,40 | 21,77 | 0,74% | 829.479,00 |
| 29.07.2025 | 22,03 | 22,11 | 21,58 | 21,61 | -2,00% | 332.699,00 |
| 28.07.2025 | 22,55 | 22,67 | 21,91 | 22,05 | -2,22% | 560.848,00 |
| 25.07.2025 | 22,53 | 22,74 | 21,94 | 22,55 | 3,35% | 767.971,00 |
| 24.07.2025 | 22,15 | 22,25 | 21,26 | 21,82 | -1,93% | 327.490,00 |
| 23.07.2025 | 22,47 | 22,75 | 22,23 | 22,25 | -0,80% | 479.868,00 |
| 22.07.2025 | 22,23 | 22,95 | 22,15 | 22,43 | 1,17% | 468.830,00 |
| 21.07.2025 | 21,68 | 22,36 | 21,62 | 22,17 | 2,69% | 872.157,00 |
| 18.07.2025 | 22,50 | 22,50 | 21,44 | 21,59 | -3,14% | 601.195,00 |
| 17.07.2025 | 22,50 | 22,92 | 22,24 | 22,29 | -1,37% | 542.167,00 |
| 16.07.2025 | 22,89 | 23,14 | 22,56 | 22,60 | -0,57% | 345.917,00 |
| 15.07.2025 | 23,31 | 23,58 | 22,43 | 22,73 | -2,49% | 585.713,00 |
| 14.07.2025 | 22,94 | 23,36 | 22,23 | 23,31 | 1,79% | 694.660,00 |
| 11.07.2025 | 23,68 | 23,91 | 22,75 | 22,90 | -3,33% | 504.334,00 |
| 10.07.2025 | 23,04 | 23,81 | 22,88 | 23,69 | 2,24% | 393.804,00 |
| 09.07.2025 | 23,36 | 23,45 | 22,93 | 23,17 | -0,04% | 514.528,00 |