Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 142,95 | 148,05 | 142,20 | 147,62 | 2,76% | 247.177,00 |
| 02.07.2025 | 148,09 | 150,20 | 141,22 | 143,65 | -3,45% | 504.044,00 |
| 01.07.2025 | 154,26 | 156,55 | 148,57 | 148,79 | -3,54% | 329.156,00 |
| 30.06.2025 | 153,65 | 155,28 | 152,13 | 154,25 | 0,57% | 252.651,00 |
| 27.06.2025 | 152,69 | 154,46 | 150,94 | 153,38 | -0,19% | 434.577,00 |
| 26.06.2025 | 150,76 | 153,92 | 147,82 | 153,67 | 1,59% | 424.048,00 |
| 25.06.2025 | 160,74 | 161,36 | 150,45 | 151,26 | -5,47% | 395.314,00 |
| 24.06.2025 | 161,16 | 162,65 | 158,98 | 160,02 | -0,02% | 176.475,00 |
| 23.06.2025 | 158,62 | 160,06 | 155,46 | 160,06 | 2,82% | 188.446,00 |
| 20.06.2025 | 155,94 | 157,16 | 154,68 | 155,67 | 0,33% | 410.077,00 |
| 18.06.2025 | 158,69 | 160,95 | 154,88 | 155,16 | -2,66% | 300.198,00 |
| 17.06.2025 | 160,92 | 162,00 | 157,73 | 159,40 | -1,79% | 155.904,00 |
| 16.06.2025 | 161,93 | 165,10 | 161,93 | 162,30 | 0,85% | 206.624,00 |
| 13.06.2025 | 160,88 | 162,60 | 159,87 | 160,93 | -0,09% | 182.939,00 |
| 12.06.2025 | 157,65 | 161,11 | 157,65 | 161,07 | 1,96% | 176.497,00 |
| 11.06.2025 | 157,07 | 158,94 | 155,46 | 157,97 | 0,70% | 275.817,00 |
| 10.06.2025 | 161,07 | 161,25 | 155,10 | 156,87 | -3,33% | 355.148,00 |
| 09.06.2025 | 167,20 | 167,20 | 153,43 | 162,27 | -2,25% | 542.121,00 |
| 06.06.2025 | 170,72 | 170,72 | 165,58 | 166,00 | -1,41% | 388.780,00 |
| 05.06.2025 | 171,12 | 172,12 | 168,11 | 168,37 | -1,99% | 220.780,00 |
| 04.06.2025 | 174,19 | 174,33 | 171,50 | 171,79 | -1,89% | 202.484,00 |
| 03.06.2025 | 175,65 | 175,85 | 170,45 | 175,10 | -0,32% | 264.405,00 |
| 02.06.2025 | 171,47 | 175,78 | 170,26 | 175,67 | 2,45% | 335.643,00 |
| 30.05.2025 | 166,82 | 172,37 | 165,14 | 171,47 | 4,60% | 520.493,00 |
| 29.05.2025 | 162,38 | 164,65 | 161,38 | 163,93 | 0,91% | 176.005,00 |
| 28.05.2025 | 163,08 | 163,54 | 161,10 | 162,45 | -0,88% | 151.795,00 |
| 27.05.2025 | 164,80 | 164,80 | 160,87 | 163,90 | 0,82% | 183.280,00 |
| 23.05.2025 | 159,87 | 164,15 | 159,79 | 162,56 | 1,08% | 211.196,00 |
| 22.05.2025 | 160,73 | 161,56 | 157,35 | 160,82 | -0,45% | 387.456,00 |
| 21.05.2025 | 159,40 | 164,63 | 159,09 | 161,54 | 1,54% | 524.050,00 |
| 20.05.2025 | 161,00 | 162,55 | 157,31 | 159,09 | -1,29% | 157.717,00 |
| 19.05.2025 | 159,03 | 161,55 | 156,87 | 161,17 | 1,22% | 182.730,00 |
| 16.05.2025 | 156,82 | 159,89 | 155,73 | 159,22 | 1,49% | 174.858,00 |
| 15.05.2025 | 156,12 | 158,05 | 154,56 | 156,89 | 0,49% | 267.829,00 |
| 14.05.2025 | 155,68 | 157,02 | 152,33 | 156,12 | 0,28% | 313.070,00 |
| 13.05.2025 | 156,32 | 157,20 | 153,60 | 155,68 | 0,24% | 217.948,00 |
| 12.05.2025 | 164,55 | 165,00 | 151,00 | 155,30 | -2,90% | 342.829,00 |
| 09.05.2025 | 162,00 | 163,34 | 159,17 | 159,93 | -0,05% | 223.620,00 |
| 08.05.2025 | 157,02 | 163,31 | 155,01 | 160,01 | 2,03% | 378.950,00 |
| 07.05.2025 | 156,50 | 163,77 | 154,98 | 156,82 | 0,31% | 613.364,00 |
| 06.05.2025 | 152,39 | 157,54 | 149,22 | 156,33 | 0,41% | 459.319,00 |
| 05.05.2025 | 151,63 | 156,03 | 150,40 | 155,69 | 2,56% | 410.078,00 |
| 02.05.2025 | 146,18 | 152,77 | 144,06 | 151,81 | 5,38% | 479.634,00 |
| 01.05.2025 | 145,01 | 146,99 | 142,52 | 144,06 | -0,66% | 452.310,00 |
| 30.04.2025 | 145,46 | 146,65 | 142,25 | 145,02 | -1,95% | 314.272,00 |
| 29.04.2025 | 148,63 | 149,92 | 147,76 | 147,91 | -0,96% | 297.363,00 |
| 28.04.2025 | 147,75 | 150,43 | 147,47 | 149,34 | 1,26% | 254.290,00 |
| 25.04.2025 | 151,86 | 151,86 | 142,25 | 147,48 | -3,70% | 389.621,00 |
| 24.04.2025 | 151,13 | 153,68 | 149,15 | 153,15 | 0,76% | 253.686,00 |
| 23.04.2025 | 150,05 | 152,14 | 147,24 | 152,00 | 2,73% | 315.751,00 |
| 22.04.2025 | 147,27 | 149,67 | 144,28 | 147,96 | 2,64% | 440.024,00 |
| 21.04.2025 | 149,44 | 149,79 | 142,49 | 144,16 | -3,76% | 208.938,00 |
| 17.04.2025 | 150,40 | 151,85 | 148,78 | 149,79 | -0,43% | 178.223,00 |
| 16.04.2025 | 153,04 | 153,76 | 148,08 | 150,44 | -2,53% | 250.711,00 |
| 15.04.2025 | 151,70 | 155,87 | 151,00 | 154,34 | 2,52% | 372.518,00 |
| 14.04.2025 | 150,24 | 152,42 | 145,88 | 150,54 | 1,80% | 420.071,00 |
| 11.04.2025 | 145,14 | 148,54 | 141,00 | 147,88 | 3,42% | 249.142,00 |
| 10.04.2025 | 141,78 | 145,81 | 139,53 | 142,99 | -0,10% | 389.065,00 |
| 09.04.2025 | 129,10 | 144,46 | 129,10 | 143,13 | 9,21% | 492.787,00 |
| 08.04.2025 | 135,90 | 139,92 | 129,80 | 131,06 | 0,82% | 594.129,00 |
| 07.04.2025 | 127,50 | 133,07 | 122,22 | 129,99 | -2,47% | 595.610,00 |
| 04.04.2025 | 137,05 | 141,30 | 132,00 | 133,28 | -6,86% | 620.795,00 |
| 03.04.2025 | 135,00 | 143,77 | 132,64 | 143,10 | 0,97% | 397.697,00 |
| 02.04.2025 | 135,97 | 142,18 | 135,97 | 141,72 | 2,30% | 269.400,00 |
| 01.04.2025 | 137,08 | 138,87 | 133,60 | 138,54 | 1,07% | 181.373,00 |
| 31.03.2025 | 135,53 | 139,21 | 134,14 | 137,08 | 0,23% | 328.720,00 |
| 28.03.2025 | 136,60 | 138,69 | 133,32 | 136,77 | 0,12% | 191.263,00 |
| 27.03.2025 | 134,35 | 136,65 | 132,57 | 136,60 | 1,64% | 135.289,00 |
| 26.03.2025 | 135,66 | 137,89 | 134,08 | 134,40 | -0,55% | 120.144,00 |
| 25.03.2025 | 135,17 | 136,79 | 133,73 | 135,14 | 0,11% | 170.067,00 |
| 24.03.2025 | 131,00 | 135,07 | 130,00 | 134,99 | 4,38% | 277.240,00 |
| 21.03.2025 | 131,12 | 131,23 | 128,91 | 129,32 | -1,07% | 396.967,00 |
| 20.03.2025 | 129,42 | 132,17 | 128,49 | 130,72 | 1,00% | 174.167,00 |
| 19.03.2025 | 130,27 | 131,64 | 128,74 | 129,42 | -0,58% | 181.630,00 |
| 18.03.2025 | 133,15 | 133,93 | 129,99 | 130,17 | -2,92% | 287.055,00 |
| 17.03.2025 | 130,52 | 135,15 | 130,30 | 134,09 | 1,76% | 147.092,00 |
| 14.03.2025 | 128,17 | 131,78 | 127,76 | 131,77 | 3,44% | 237.109,00 |
| 13.03.2025 | 129,87 | 131,66 | 127,07 | 127,39 | -2,34% | 211.712,00 |
| 12.03.2025 | 131,42 | 133,62 | 129,88 | 130,44 | -0,59% | 354.785,00 |
| 11.03.2025 | 125,98 | 132,16 | 125,59 | 131,21 | 4,06% | 281.395,00 |
| 10.03.2025 | 125,43 | 126,84 | 123,86 | 126,09 | -1,15% | 252.591,00 |
| 07.03.2025 | 125,79 | 128,52 | 120,25 | 127,56 | 1,77% | 249.730,00 |
| 06.03.2025 | 126,06 | 128,91 | 124,36 | 125,34 | -2,75% | 173.637,00 |
| 05.03.2025 | 136,74 | 136,90 | 127,89 | 128,89 | 1,34% | 325.146,00 |
| 04.03.2025 | 127,08 | 129,49 | 122,92 | 127,18 | -0,80% | 234.026,00 |
| 03.03.2025 | 129,21 | 130,60 | 126,67 | 128,20 | -0,36% | 238.462,00 |
| 28.02.2025 | 122,59 | 128,85 | 120,94 | 128,66 | 4,95% | 373.016,00 |
| 27.02.2025 | 122,30 | 124,48 | 121,09 | 122,59 | 0,48% | 202.072,00 |
| 26.02.2025 | 122,09 | 125,30 | 121,78 | 122,00 | 0,32% | 180.072,00 |
| 25.02.2025 | 125,37 | 125,37 | 121,09 | 121,61 | -2,40% | 191.275,00 |
| 24.02.2025 | 120,26 | 125,60 | 119,71 | 124,60 | 4,64% | 249.066,00 |
| 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 |