104,720$
-5,78%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 137.894,00 |
| 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% | 187.563,00 |
| 10.12.2024 | 107,60 | 108,39 | 103,14 | 105,68 | -1,58% | 167.204,00 |
| 09.12.2024 | 110,46 | 110,46 | 106,26 | 107,38 | -2,78% | 122.424,00 |
| 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% | 112.583,00 |
| 03.12.2024 | 108,38 | 109,78 | 107,21 | 108,13 | -0,83% | 83.336,00 |
| 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% | 218.083,00 |
| 25.11.2024 | 109,00 | 110,48 | 107,84 | 109,03 | 0,66% | 237.711,00 |
| 22.11.2024 | 109,00 | 110,98 | 107,78 | 108,32 | -0,37% | 139.860,00 |
| 21.11.2024 | 107,64 | 109,51 | 107,56 | 108,72 | 0,30% | 17.094,00 |
| 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% | 97.765,00 |
| 18.11.2024 | 103,44 | 109,44 | 103,00 | 108,48 | 4,62% | 242.142,00 |
| 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 | 3,24% | 140.698,00 |
| 13.11.2024 | 101,33 | 101,80 | 100,14 | 101,06 | 0,34% | 92.687,00 |
| 12.11.2024 | 101,19 | 102,30 | 99,15 | 100,72 | -0,63% | 146.241,00 |
| 11.11.2024 | 102,52 | 107,00 | 101,32 | 101,36 | 1,25% | 276.410,00 |
| 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 | -0,41% | 113.918,00 |
| 06.11.2024 | 97,16 | 98,74 | 95,55 | 96,16 | 6,49% | 254.562,00 |
| 05.11.2024 | 85,00 | 92,50 | 85,00 | 90,30 | 2,07% | 228.641,00 |
| 04.11.2024 | 87,61 | 89,39 | 87,61 | 88,47 | 0,10% | 128.473,00 |
| 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 | -3,48% | 110.978,00 |
| 30.10.2024 | 93,06 | 95,42 | 92,73 | 93,01 | -0,31% | 56.994,00 |
| 29.10.2024 | 90,12 | 93,39 | 89,90 | 93,30 | 2,56% | 108.496,00 |
| 28.10.2024 | 92,31 | 92,86 | 90,94 | 90,97 | -0,82% | 143.086,00 |
| 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% | 104.707,00 |
| 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 | 0,43% | 102.944,00 |
| 14.10.2024 | 96,50 | 98,12 | 96,07 | 97,76 | 1,65% | 61.071,00 |
| 11.10.2024 | 92,48 | 96,52 | 92,15 | 96,17 | 4,16% | 136.455,00 |
| 10.10.2024 | 94,59 | 95,85 | 92,29 | 92,33 | -3,35% | 113.919,00 |
| 09.10.2024 | 96,56 | 97,19 | 94,25 | 95,53 | -1,17% | 161.900,00 |
| 08.10.2024 | 96,16 | 97,92 | 96,14 | 96,66 | 1,10% | 115.526,00 |
| 07.10.2024 | 102,61 | 102,61 | 93,35 | 95,61 | -7,07% | 247.180,00 |
| 04.10.2024 | 98,41 | 103,40 | 98,27 | 102,88 | 5,85% | 198.997,00 |
| 03.10.2024 | 95,43 | 97,54 | 94,85 | 97,19 | 2,21% | 131.422,00 |
| 02.10.2024 | 93,54 | 95,72 | 93,18 | 95,09 | 1,33% | 117.998,00 |
| 01.10.2024 | 94,40 | 95,47 | 92,86 | 93,85 | -0,71% | 106.590,00 |
| 30.09.2024 | 94,74 | 95,86 | 93,73 | 94,52 | -0,32% | 125.809,00 |
| 27.09.2024 | 95,59 | 96,64 | 94,79 | 94,82 | -0,55% | 125.518,00 |
| 26.09.2024 | 98,10 | 99,90 | 95,11 | 95,34 | -2,20% | 104.544,00 |
| 25.09.2024 | 96,68 | 98,10 | 95,62 | 97,48 | 1,39% | 182.597,00 |
| 24.09.2024 | 95,73 | 96,20 | 94,94 | 96,14 | 0,43% | 125.795,00 |
| 23.09.2024 | 95,55 | 95,96 | 95,14 | 95,73 | 0,76% | 195.673,00 |
| 20.09.2024 | 96,74 | 96,74 | 94,34 | 95,01 | -1,97% | 507.573,00 |
| 19.09.2024 | 98,25 | 98,25 | 95,48 | 96,92 | -0,08% | 83.880,00 |
| 18.09.2024 | 97,37 | 98,25 | 96,17 | 96,99 | -0,80% | 77.134,00 |
| 17.09.2024 | 96,51 | 99,32 | 95,89 | 97,77 | 2,08% | 200.492,00 |
| 16.09.2024 | 95,44 | 97,73 | 95,44 | 95,78 | 1,00% | 97.285,00 |
| 13.09.2024 | 93,45 | 95,40 | 93,44 | 94,83 | 2,13% | 102.624,00 |
| 12.09.2024 | 93,09 | 94,05 | 92,33 | 92,85 | 0,41% | 43.925,00 |
| 11.09.2024 | 92,88 | 93,43 | 91,14 | 92,47 | -0,44% | 71.511,00 |
| 10.09.2024 | 95,44 | 96,11 | 91,85 | 92,88 | -2,94% | 144.048,00 |
| 09.09.2024 | 94,42 | 96,20 | 92,61 | 95,69 | 1,25% | 265.637,00 |
| 06.09.2024 | 95,65 | 95,98 | 93,26 | 94,51 | -1,73% | 123.860,00 |
| 05.09.2024 | 98,37 | 98,47 | 94,30 | 96,17 | -1,75% | 102.585,00 |
| 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% | 137.615,00 |
| 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% | 95.073,00 |
| 27.08.2024 | 97,55 | 98,90 | 97,18 | 97,67 | 0,17% | 95.322,00 |
| 26.08.2024 | 99,56 | 99,61 | 97,14 | 97,50 | -1,55% | 85.149,00 |
| 23.08.2024 | 97,68 | 99,23 | 96,32 | 99,04 | 1,70% | 146.411,00 |
| 22.08.2024 | 94,07 | 97,39 | 93,60 | 97,38 | 3,24% | 149.850,00 |
| 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% | 98.345,00 |
| 19.08.2024 | 95,06 | 95,49 | 93,32 | 94,49 | -0,18% | 138.840,00 |
| 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% | 428.842,00 |
| 14.08.2024 | 90,00 | 91,97 | 89,56 | 90,36 | 1,18% | 317.438,00 |
| 13.08.2024 | 89,86 | 89,86 | 87,70 | 89,31 | 1,60% | 279.567,00 |
| 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 | -1,58% | 94.471,00 |
| 07.08.2024 | 94,01 | 95,33 | 92,54 | 94,87 | 1,94% | 148.580,00 |
| 06.08.2024 | 94,00 | 96,44 | 90,56 | 93,06 | 5,45% | 233.863,00 |
| 05.08.2024 | 85,91 | 88,50 | 82,55 | 88,25 | -1,94% | 216.173,00 |
| 02.08.2024 | 86,62 | 90,67 | 86,00 | 90,00 | 0,45% | 205.005,00 |
| 01.08.2024 | 92,01 | 92,90 | 88,56 | 89,60 | -2,62% | 100.982,00 |
| 31.07.2024 | 92,45 | 93,34 | 91,70 | 92,01 | 0,05% | 111.182,00 |
| 30.07.2024 | 89,48 | 92,58 | 89,48 | 91,96 | 3,59% | 107.668,00 |