Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 98,10 | 99,90 | 95,11 | 95,27 | -2,27% | 170.424,00 |
| 25.09.2024 | 96,68 | 98,10 | 95,62 | 97,48 | 1,34% | 194.296,00 |
| 24.09.2024 | 95,73 | 96,20 | 94,94 | 96,19 | 0,48% | 169.692,00 |
| 23.09.2024 | 95,55 | 95,96 | 95,14 | 95,73 | 0,76% | 195.678,00 |
| 20.09.2024 | 96,74 | 96,74 | 94,34 | 95,01 | -1,79% | 507.573,00 |
| 19.09.2024 | 98,25 | 98,25 | 95,48 | 96,74 | -0,15% | 105.939,00 |
| 18.09.2024 | 97,37 | 98,25 | 96,17 | 96,89 | -0,90% | 90.939,00 |
| 17.09.2024 | 96,51 | 99,32 | 95,89 | 97,77 | 2,08% | 241.349,00 |
| 16.09.2024 | 95,44 | 97,73 | 95,44 | 95,78 | 1,00% | 97.292,00 |
| 13.09.2024 | 93,45 | 95,40 | 93,44 | 94,83 | 2,12% | 102.624,00 |
| 12.09.2024 | 93,09 | 94,05 | 92,33 | 92,86 | 0,32% | 55.618,00 |
| 11.09.2024 | 92,88 | 93,43 | 91,14 | 92,56 | -0,34% | 128.128,00 |
| 10.09.2024 | 95,44 | 96,11 | 91,85 | 92,88 | -2,95% | 144.083,00 |
| 09.09.2024 | 94,42 | 96,20 | 92,61 | 95,70 | 1,26% | 302.614,00 |
| 06.09.2024 | 95,65 | 95,98 | 93,26 | 94,51 | -1,63% | 123.860,00 |
| 05.09.2024 | 98,37 | 98,47 | 94,30 | 96,08 | -1,84% | 121.230,00 |
| 04.09.2024 | 98,09 | 98,86 | 96,14 | 97,88 | -0,22% | 91.640,00 |
| 03.09.2024 | 98,74 | 100,29 | 97,14 | 98,10 | -1,13% | 137.683,00 |
| 30.08.2024 | 99,40 | 99,74 | 98,22 | 99,22 | 0,43% | 169.507,00 |
| 29.08.2024 | 97,93 | 99,25 | 96,63 | 98,80 | 1,51% | 119.601,00 |
| 28.08.2024 | 97,67 | 98,14 | 96,49 | 97,33 | -0,35% | 95.198,00 |
| 27.08.2024 | 97,55 | 98,90 | 97,18 | 97,67 | 0,23% | 95.564,00 |
| 26.08.2024 | 99,56 | 99,61 | 97,14 | 97,45 | -1,61% | 104.181,00 |
| 23.08.2024 | 97,68 | 99,23 | 96,32 | 99,04 | 1,69% | 146.411,00 |
| 22.08.2024 | 94,07 | 97,40 | 93,60 | 97,39 | 3,25% | 172.806,00 |
| 21.08.2024 | 94,30 | 94,62 | 93,17 | 94,32 | 0,40% | 104.884,00 |
| 20.08.2024 | 94,60 | 94,92 | 93,70 | 93,94 | -0,58% | 98.366,00 |
| 19.08.2024 | 95,06 | 95,49 | 93,32 | 94,49 | -0,18% | 154.447,00 |
| 16.08.2024 | 94,91 | 96,12 | 94,11 | 94,66 | -0,26% | 213.119,00 |
| 15.08.2024 | 91,00 | 95,73 | 90,78 | 94,91 | 5,04% | 462.121,00 |
| 14.08.2024 | 90,00 | 91,97 | 89,56 | 90,36 | 1,18% | 346.181,00 |
| 13.08.2024 | 89,86 | 89,86 | 87,70 | 89,31 | 1,60% | 309.068,00 |
| 12.08.2024 | 90,95 | 91,00 | 87,85 | 87,90 | -2,24% | 311.449,00 |
| 09.08.2024 | 91,77 | 91,88 | 86,62 | 89,91 | -3,71% | 1.091.362,00 |
| 08.08.2024 | 94,89 | 95,66 | 92,83 | 93,37 | -1,65% | 98.506,00 |
| 07.08.2024 | 94,01 | 95,33 | 92,54 | 94,94 | 2,10% | 166.365,00 |
| 06.08.2024 | 94,00 | 96,44 | 90,56 | 92,99 | 5,37% | 282.837,00 |
| 05.08.2024 | 85,91 | 88,50 | 82,55 | 88,25 | -1,94% | 218.916,00 |
| 02.08.2024 | 86,62 | 90,67 | 86,00 | 90,00 | 0,47% | 205.005,00 |
| 01.08.2024 | 92,01 | 92,90 | 88,56 | 89,58 | -2,64% | 123.687,00 |
| 31.07.2024 | 92,45 | 93,34 | 91,70 | 92,01 | -0,04% | 113.025,00 |
| 30.07.2024 | 89,48 | 92,58 | 89,48 | 92,05 | 3,69% | 131.227,00 |
| 29.07.2024 | 91,39 | 91,66 | 88,58 | 88,77 | -3,16% | 150.031,00 |
| 26.07.2024 | 89,60 | 91,90 | 89,40 | 91,67 | 3,35% | 122.481,00 |
| 25.07.2024 | 89,61 | 90,93 | 88,44 | 88,70 | -0,36% | 124.371,00 |
| 24.07.2024 | 91,07 | 91,36 | 88,82 | 89,02 | -2,61% | 95.013,00 |
| 23.07.2024 | 90,60 | 92,75 | 90,44 | 91,41 | 1,32% | 112.047,00 |
| 22.07.2024 | 88,73 | 90,33 | 87,75 | 90,22 | 1,61% | 93.187,00 |
| 19.07.2024 | 90,55 | 90,59 | 88,52 | 88,79 | -1,72% | 108.967,00 |
| 18.07.2024 | 90,47 | 93,51 | 89,66 | 90,34 | -1,11% | 129.149,00 |
| 17.07.2024 | 90,80 | 93,12 | 90,62 | 91,35 | 0,04% | 202.827,00 |
| 16.07.2024 | 88,19 | 91,46 | 88,19 | 91,31 | 2,75% | 186.790,00 |
| 15.07.2024 | 86,53 | 89,74 | 86,37 | 88,87 | 3,74% | 153.519,00 |
| 12.07.2024 | 85,38 | 86,56 | 84,52 | 85,67 | 1,70% | 152.256,00 |
| 11.07.2024 | 82,20 | 84,43 | 81,37 | 84,24 | 3,44% | 127.086,00 |
| 10.07.2024 | 81,00 | 81,92 | 80,71 | 81,44 | 1,31% | 111.641,00 |
| 09.07.2024 | 83,16 | 84,16 | 79,82 | 80,39 | -3,03% | 191.003,00 |
| 08.07.2024 | 82,53 | 84,03 | 82,19 | 82,90 | 0,47% | 103.414,00 |
| 05.07.2024 | 82,72 | 82,85 | 81,25 | 82,51 | 0,29% | 96.509,00 |
| 03.07.2024 | 82,20 | 82,53 | 81,13 | 82,27 | -0,16% | 69.677,00 |
| 02.07.2024 | 82,83 | 83,59 | 81,92 | 82,40 | -0,96% | 117.878,00 |
| 01.07.2024 | 81,69 | 83,22 | 80,61 | 83,20 | 2,53% | 149.690,00 |
| 28.06.2024 | 81,28 | 82,21 | 79,97 | 81,15 | -0,16% | 327.105,00 |
| 27.06.2024 | 78,67 | 81,44 | 78,67 | 81,28 | 4,17% | 135.614,00 |