Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 122,13 | 122,40 | 117,51 | 119,07 | -1,40% | 179.560,00 |
| 20.02.2025 | 123,36 | 123,86 | 119,06 | 120,76 | -1,71% | 300.095,00 |
| 19.02.2025 | 123,26 | 123,87 | 122,27 | 122,86 | -1,02% | 211.247,00 |
| 18.02.2025 | 128,02 | 128,02 | 122,00 | 124,13 | -2,20% | 319.712,00 |
| 14.02.2025 | 125,00 | 126,99 | 122,19 | 126,92 | 1,50% | 292.299,00 |
| 13.02.2025 | 114,55 | 128,38 | 114,55 | 125,04 | 14,73% | 632.296,00 |
| 12.02.2025 | 108,62 | 110,63 | 107,94 | 108,99 | -1,21% | 215.466,00 |
| 11.02.2025 | 109,56 | 111,62 | 108,71 | 110,32 | 0,64% | 236.419,00 |
| 10.02.2025 | 110,94 | 112,33 | 109,33 | 109,62 | -0,27% | 259.374,00 |
| 07.02.2025 | 110,59 | 111,49 | 109,34 | 109,92 | -0,73% | 127.186,00 |
| 06.02.2025 | 110,69 | 110,99 | 108,58 | 110,73 | 1,24% | 105.085,00 |
| 05.02.2025 | 107,65 | 109,46 | 107,01 | 109,37 | 2,46% | 98.207,00 |
| 04.02.2025 | 106,85 | 108,44 | 106,14 | 106,74 | -0,27% | 106.533,00 |
| 03.02.2025 | 104,47 | 107,53 | 104,47 | 107,03 | -0,78% | 120.600,00 |
| 31.01.2025 | 106,00 | 108,09 | 105,88 | 107,87 | 0,40% | 129.015,00 |
| 30.01.2025 | 108,34 | 109,91 | 106,66 | 107,44 | -1,10% | 92.932,00 |
| 29.01.2025 | 108,13 | 110,23 | 107,99 | 108,63 | -0,60% | 96.285,00 |
| 28.01.2025 | 106,81 | 109,50 | 106,81 | 109,29 | 2,87% | 82.976,00 |
| 27.01.2025 | 101,69 | 107,65 | 101,69 | 106,24 | 2,66% | 167.724,00 |
| 24.01.2025 | 102,82 | 104,03 | 101,64 | 103,49 | 0,76% | 230.926,00 |
| 23.01.2025 | 106,76 | 107,63 | 102,43 | 102,71 | -4,76% | 209.037,00 |
| 22.01.2025 | 109,65 | 109,90 | 107,54 | 107,84 | -1,61% | 96.480,00 |
| 21.01.2025 | 110,63 | 111,82 | 108,51 | 109,60 | -0,70% | 139.807,00 |
| 17.01.2025 | 109,27 | 110,78 | 108,59 | 110,37 | 1,85% | 106.382,00 |
| 16.01.2025 | 107,65 | 109,99 | 107,14 | 108,37 | 1,18% | 159.211,00 |
| 15.01.2025 | 108,49 | 108,49 | 106,00 | 107,11 | 1,51% | 127.188,00 |
| 14.01.2025 | 102,12 | 105,53 | 100,96 | 105,52 | 3,60% | 104.331,00 |
| 13.01.2025 | 99,56 | 102,10 | 99,56 | 101,85 | 0,33% | 105.778,00 |
| 10.01.2025 | 103,56 | 103,59 | 98,42 | 101,51 | -4,12% | 158.312,00 |
| 08.01.2025 | 104,90 | 107,10 | 104,00 | 105,87 | 0,38% | 133.015,00 |
| 07.01.2025 | 106,49 | 107,50 | 104,31 | 105,47 | -0,96% | 174.584,00 |
| 06.01.2025 | 105,89 | 108,52 | 105,15 | 106,49 | 1,60% | 169.800,00 |
| 03.01.2025 | 105,71 | 105,91 | 104,39 | 104,81 | 0,41% | 74.754,00 |
| 02.01.2025 | 105,86 | 107,45 | 103,00 | 104,38 | -1,15% | 110.410,00 |
| 31.12.2024 | 105,20 | 106,71 | 104,54 | 105,59 | 1,09% | 125.900,00 |
| 30.12.2024 | 102,84 | 105,21 | 102,40 | 104,45 | 0,06% | 100.760,00 |
| 27.12.2024 | 105,10 | 106,33 | 103,31 | 104,39 | -0,75% | 96.014,00 |
| 26.12.2024 | 103,93 | 105,59 | 102,94 | 105,18 | 0,16% | 83.884,00 |
| 24.12.2024 | 102,51 | 105,41 | 102,51 | 105,01 | 2,38% | 71.502,00 |
| 23.12.2024 | 104,53 | 104,53 | 102,17 | 102,57 | -2,25% | 90.391,00 |
| 20.12.2024 | 102,05 | 105,65 | 100,31 | 104,93 | 1,08% | 433.349,00 |
| 19.12.2024 | 105,26 | 108,18 | 103,79 | 103,81 | -0,89% | 218.240,00 |
| 18.12.2024 | 110,85 | 111,13 | 104,06 | 104,74 | -5,77% | 220.659,00 |
| 17.12.2024 | 111,43 | 112,90 | 110,03 | 111,15 | -0,91% | 201.457,00 |
| 16.12.2024 | 110,35 | 112,50 | 109,55 | 112,17 | 2,28% | 137.939,00 |
| 13.12.2024 | 109,77 | 111,52 | 109,24 | 109,67 | 0,09% | 131.917,00 |
| 12.12.2024 | 108,88 | 109,90 | 108,41 | 109,57 | 1,03% | 98.494,00 |
| 11.12.2024 | 106,00 | 109,37 | 105,24 | 108,45 | 2,62% | 210.356,00 |
| 10.12.2024 | 107,60 | 108,39 | 103,14 | 105,68 | -1,58% | 184.224,00 |
| 09.12.2024 | 110,46 | 110,46 | 106,26 | 107,38 | -2,78% | 122.477,00 |
| 06.12.2024 | 109,73 | 111,36 | 108,14 | 110,45 | 1,87% | 165.504,00 |
| 05.12.2024 | 110,58 | 111,57 | 105,80 | 108,42 | -2,33% | 185.948,00 |
| 04.12.2024 | 108,12 | 112,10 | 107,85 | 111,01 | 2,66% | 112.595,00 |
| 03.12.2024 | 108,38 | 109,78 | 107,21 | 108,13 | -0,83% | 83.393,00 |
| 02.12.2024 | 108,46 | 109,65 | 105,85 | 109,03 | 0,67% | 104.040,00 |
| 29.11.2024 | 109,63 | 110,43 | 108,16 | 108,30 | -0,13% | 85.704,00 |
| 27.11.2024 | 109,55 | 111,27 | 108,38 | 108,44 | -0,33% | 125.074,00 |
| 26.11.2024 | 108,58 | 109,43 | 107,64 | 108,80 | -0,21% | 243.383,00 |
| 25.11.2024 | 109,00 | 110,48 | 107,84 | 109,03 | 0,66% | 237.751,00 |
| 22.11.2024 | 109,00 | 110,98 | 107,78 | 108,32 | -0,32% | 139.860,00 |
| 21.11.2024 | 108,70 | 109,86 | 107,54 | 108,67 | 0,26% | 118.925,00 |
| 20.11.2024 | 107,18 | 108,46 | 105,66 | 108,39 | 1,15% | 163.830,00 |
| 19.11.2024 | 107,28 | 109,16 | 105,38 | 107,16 | -1,22% | 97.796,00 |
| 18.11.2024 | 103,44 | 109,44 | 103,00 | 108,48 | 4,62% | 256.345,00 |
| 15.11.2024 | 104,93 | 105,21 | 101,09 | 103,69 | -0,61% | 223.737,00 |
| 14.11.2024 | 101,35 | 104,52 | 101,35 | 104,33 | 3,30% | 140.733,00 |
| 13.11.2024 | 101,33 | 101,80 | 100,14 | 101,00 | 0,31% | 92.690,00 |
| 12.11.2024 | 101,19 | 102,30 | 99,15 | 100,69 | -0,88% | 158.382,00 |
| 11.11.2024 | 102,52 | 107,00 | 101,32 | 101,58 | 1,48% | 276.411,00 |
| 08.11.2024 | 95,93 | 100,44 | 95,24 | 100,10 | 4,52% | 295.653,00 |
| 07.11.2024 | 96,27 | 96,65 | 94,45 | 95,77 | -0,45% | 114.023,00 |
| 06.11.2024 | 97,16 | 98,74 | 95,55 | 96,20 | 6,53% | 327.830,00 |
| 05.11.2024 | 85,00 | 92,50 | 85,00 | 90,30 | 2,07% | 239.262,00 |
| 04.11.2024 | 87,61 | 89,39 | 87,61 | 88,47 | 0,10% | 128.727,00 |
| 01.11.2024 | 89,68 | 90,26 | 87,34 | 88,38 | -1,55% | 154.769,00 |
| 31.10.2024 | 92,42 | 92,50 | 89,64 | 89,77 | -3,39% | 111.869,00 |
| 30.10.2024 | 93,06 | 95,42 | 92,73 | 92,92 | -0,41% | 76.607,00 |
| 29.10.2024 | 90,12 | 93,39 | 89,90 | 93,30 | 2,56% | 108.522,00 |
| 28.10.2024 | 92,31 | 92,86 | 90,94 | 90,97 | -0,82% | 156.219,00 |
| 25.10.2024 | 94,39 | 95,49 | 91,08 | 91,72 | -3,01% | 176.982,00 |
| 24.10.2024 | 94,67 | 95,29 | 94,27 | 94,57 | 0,40% | 122.308,00 |
| 23.10.2024 | 94,94 | 94,94 | 93,33 | 94,19 | -1,21% | 80.235,00 |
| 22.10.2024 | 95,20 | 95,43 | 93,65 | 95,34 | -1,13% | 57.338,00 |
| 21.10.2024 | 97,14 | 97,62 | 95,68 | 96,43 | -0,68% | 74.479,00 |
| 18.10.2024 | 97,93 | 97,93 | 96,58 | 97,09 | -0,32% | 74.256,00 |
| 17.10.2024 | 98,27 | 98,71 | 97,26 | 97,40 | -0,63% | 106.607,00 |
| 16.10.2024 | 98,21 | 99,57 | 97,54 | 98,02 | -0,16% | 128.385,00 |
| 15.10.2024 | 97,65 | 99,46 | 97,06 | 98,18 | 0,40% | 102.944,00 |
| 14.10.2024 | 96,50 | 98,12 | 96,07 | 97,79 | 1,68% | 74.983,00 |
| 11.10.2024 | 92,48 | 96,52 | 92,15 | 96,17 | 4,09% | 136.455,00 |
| 10.10.2024 | 94,59 | 95,85 | 92,29 | 92,39 | -3,31% | 153.476,00 |
| 09.10.2024 | 96,56 | 97,19 | 94,25 | 95,55 | -0,99% | 189.114,00 |
| 08.10.2024 | 96,16 | 97,92 | 96,14 | 96,51 | 1,07% | 135.797,00 |
| 07.10.2024 | 102,61 | 102,61 | 93,35 | 95,49 | -7,18% | 271.700,00 |
| 04.10.2024 | 98,41 | 103,40 | 98,27 | 102,88 | 5,76% | 198.997,00 |
| 03.10.2024 | 95,43 | 97,54 | 94,85 | 97,28 | 2,30% | 199.942,00 |
| 02.10.2024 | 93,54 | 95,72 | 93,18 | 95,09 | 1,32% | 128.137,00 |
| 01.10.2024 | 94,40 | 95,47 | 92,86 | 93,85 | -0,87% | 159.373,00 |
| 30.09.2024 | 94,74 | 95,86 | 93,73 | 94,67 | -0,16% | 125.809,00 |
| 27.09.2024 | 95,59 | 96,64 | 94,79 | 94,82 | -0,47% | 125.518,00 |