Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |