79,410$
2,11%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 77,37 | 79,42 | 77,37 | 79,22 | 1,76% | 144.752,00 |
| 18.04.2024 | 76,80 | 78,73 | 76,20 | 77,85 | 1,14% | 146.650,00 |
| 17.04.2024 | 76,69 | 77,15 | 75,49 | 76,97 | 0,54% | 114.509,00 |
| 16.04.2024 | 75,54 | 77,17 | 74,77 | 76,56 | 1,79% | 110.521,00 |
| 15.04.2024 | 75,60 | 76,40 | 74,95 | 75,21 | 1,08% | 94.542,00 |
| 12.04.2024 | 75,12 | 76,43 | 74,09 | 74,41 | -1,56% | 142.612,00 |
| 11.04.2024 | 77,44 | 77,52 | 75,59 | 75,59 | -1,63% | 117.064,00 |
| 10.04.2024 | 76,24 | 77,38 | 75,22 | 76,84 | -0,52% | 69.267,00 |
| 09.04.2024 | 78,56 | 79,03 | 76,51 | 77,24 | -1,64% | 83.393,00 |
| 08.04.2024 | 79,69 | 79,86 | 76,08 | 78,53 | -3,61% | 117.669,00 |
| 05.04.2024 | 80,64 | 82,84 | 80,40 | 81,47 | 1,13% | 147.302,00 |
| 04.04.2024 | 83,47 | 83,75 | 80,47 | 80,56 | -2,67% | 93.245,00 |
| 03.04.2024 | 81,00 | 83,87 | 81,00 | 82,77 | 1,42% | 110.634,00 |
| 02.04.2024 | 81,52 | 81,72 | 80,33 | 81,61 | -0,71% | 101.822,00 |
| 01.04.2024 | 84,11 | 84,11 | 81,62 | 82,19 | -1,96% | 74.375,00 |
| 28.03.2024 | 83,98 | 84,71 | 83,52 | 83,83 | -0,68% | 175.959,00 |
| 27.03.2024 | 84,79 | 85,51 | 83,50 | 84,40 | 0,68% | 140.656,00 |
| 26.03.2024 | 82,02 | 84,30 | 81,96 | 83,83 | 1,97% | 141.620,00 |
| 25.03.2024 | 82,15 | 82,43 | 81,55 | 82,21 | 0,62% | 45.122,00 |
| 22.03.2024 | 82,54 | 83,56 | 81,51 | 81,70 | -0,67% | 124.607,00 |
| 21.03.2024 | 83,03 | 83,70 | 81,75 | 82,25 | -0,24% | 246.714,00 |
| 20.03.2024 | 83,02 | 83,85 | 81,89 | 82,45 | -1,48% | 231.956,00 |
| 19.03.2024 | 82,33 | 84,35 | 82,33 | 83,69 | 0,83% | 187.150,00 |
| 18.03.2024 | 82,74 | 86,26 | 81,99 | 83,00 | 1,19% | 167.941,00 |
| 15.03.2024 | 81,99 | 82,78 | 80,58 | 82,02 | -1,00% | 359.563,00 |
| 14.03.2024 | 78,18 | 84,58 | 78,14 | 82,85 | 8,93% | 508.787,00 |
| 13.03.2024 | 74,55 | 76,36 | 74,27 | 76,06 | 2,58% | 162.290,00 |
| 12.03.2024 | 73,05 | 74,82 | 71,54 | 74,15 | 1,16% | 78.983,00 |
| 11.03.2024 | 73,43 | 73,99 | 72,99 | 73,30 | -1,37% | 66.074,00 |
| 08.03.2024 | 74,44 | 75,17 | 73,88 | 74,32 | 0,92% | 78.518,00 |
| 07.03.2024 | 75,69 | 75,69 | 73,31 | 73,64 | -1,88% | 61.463,00 |
| 06.03.2024 | 73,82 | 75,20 | 73,30 | 75,05 | 1,96% | 69.015,00 |
| 05.03.2024 | 73,31 | 74,73 | 72,85 | 73,61 | -0,34% | 116.050,00 |
| 04.03.2024 | 75,46 | 76,42 | 73,86 | 73,86 | -2,12% | 127.090,00 |
| 01.03.2024 | 75,87 | 76,94 | 75,13 | 75,46 | -0,89% | 106.692,00 |
| 29.02.2024 | 75,83 | 76,44 | 75,18 | 76,14 | 1,32% | 93.920,00 |
| 28.02.2024 | 75,05 | 75,58 | 74,27 | 75,15 | 0,08% | 90.949,00 |
| 27.02.2024 | 75,51 | 75,84 | 74,54 | 75,09 | 0,21% | 98.083,00 |
| 26.02.2024 | 75,18 | 76,76 | 74,87 | 74,93 | -1,07% | 97.003,00 |
| 23.02.2024 | 75,18 | 76,65 | 74,68 | 75,74 | 0,62% | 110.968,00 |
| 22.02.2024 | 72,97 | 75,39 | 72,93 | 75,27 | 3,10% | 228.986,00 |
| 21.02.2024 | 75,83 | 75,95 | 72,87 | 73,01 | -3,36% | 239.985,00 |
| 20.02.2024 | 73,56 | 75,80 | 73,39 | 75,55 | 1,92% | 123.280,00 |
| 16.02.2024 | 74,36 | 76,10 | 73,61 | 74,13 | 0,80% | 367.354,00 |
| 15.02.2024 | 66,93 | 73,90 | 66,81 | 73,54 | 18,23% | 445.141,00 |
| 14.02.2024 | 59,45 | 63,22 | 59,45 | 62,20 | 4,68% | 378.752,00 |
| 13.02.2024 | 60,88 | 62,31 | 59,08 | 59,42 | -3,60% | 155.005,00 |
| 12.02.2024 | 60,95 | 61,95 | 60,75 | 61,64 | 1,30% | 113.857,00 |
| 09.02.2024 | 59,75 | 61,24 | 59,67 | 60,85 | 1,72% | 149.137,00 |
| 08.02.2024 | 59,17 | 60,01 | 58,77 | 59,82 | 0,71% | 48.110,00 |
| 07.02.2024 | 59,17 | 59,70 | 57,68 | 59,40 | 1,00% | 94.244,00 |
| 06.02.2024 | 58,16 | 59,35 | 57,63 | 58,81 | 0,96% | 59.861,00 |
| 05.02.2024 | 58,39 | 58,50 | 57,55 | 58,25 | -0,58% | 94.204,00 |
| 02.02.2024 | 58,73 | 59,92 | 58,27 | 58,59 | -0,73% | 60.440,00 |
| 01.02.2024 | 59,67 | 59,84 | 58,07 | 59,02 | -1,42% | 138.244,00 |
| 31.01.2024 | 60,45 | 61,06 | 59,82 | 59,87 | -0,73% | 146.152,00 |
| 30.01.2024 | 61,62 | 62,35 | 60,03 | 60,31 | -2,13% | 92.317,00 |
| 29.01.2024 | 60,13 | 61,62 | 59,92 | 61,62 | 1,13% | 126.544,00 |
| 26.01.2024 | 60,57 | 61,75 | 60,19 | 60,93 | 1,55% | 100.531,00 |
| 25.01.2024 | 60,50 | 61,31 | 58,06 | 60,00 | -0,02% | 111.129,00 |
| 24.01.2024 | 62,17 | 62,17 | 60,01 | 60,01 | -2,79% | 123.245,00 |
| 23.01.2024 | 63,00 | 63,95 | 61,53 | 61,73 | -0,93% | 147.758,00 |
| 22.01.2024 | 63,03 | 63,14 | 61,37 | 62,31 | -0,30% | 153.994,00 |
| 19.01.2024 | 62,39 | 62,71 | 61,59 | 62,50 | 1,30% | 122.356,00 |
| 18.01.2024 | 61,47 | 61,94 | 60,90 | 61,70 | 0,69% | 102.100,00 |
| 17.01.2024 | 60,30 | 61,39 | 60,23 | 61,28 | 0,38% | 85.760,00 |
| 16.01.2024 | 62,68 | 63,05 | 60,10 | 61,05 | -2,66% | 131.869,00 |
| 12.01.2024 | 60,00 | 63,00 | 59,97 | 62,72 | 4,90% | 255.962,00 |
| 11.01.2024 | 57,02 | 59,87 | 56,67 | 59,79 | 5,52% | 151.297,00 |
| 10.01.2024 | 56,08 | 56,69 | 55,25 | 56,66 | 1,05% | 91.260,00 |
| 09.01.2024 | 55,93 | 56,45 | 54,81 | 56,07 | -0,11% | 65.507,00 |
| 08.01.2024 | 57,62 | 57,62 | 55,78 | 56,13 | -3,02% | 78.462,00 |
| 05.01.2024 | 58,04 | 59,12 | 57,81 | 57,88 | -0,96% | 137.250,00 |
| 04.01.2024 | 57,98 | 59,36 | 57,23 | 58,44 | 2,33% | 99.723,00 |
| 03.01.2024 | 56,59 | 57,43 | 56,00 | 57,11 | 0,78% | 102.606,00 |
| 02.01.2024 | 54,50 | 56,68 | 54,50 | 56,67 | 2,11% | 120.504,00 |
| 29.12.2023 | 55,56 | 55,94 | 55,11 | 55,50 | -0,38% | 86.718,00 |
| 28.12.2023 | 56,14 | 56,57 | 55,53 | 55,71 | -1,12% | 86.280,00 |
| 27.12.2023 | 56,92 | 57,47 | 56,12 | 56,34 | -1,16% | 108.186,00 |
| 26.12.2023 | 57,74 | 57,74 | 56,80 | 57,00 | -0,64% | 182.392,00 |
| 22.12.2023 | 57,86 | 59,13 | 56,87 | 57,37 | -0,16% | 91.104,00 |
| 21.12.2023 | 58,32 | 58,37 | 56,69 | 57,46 | -0,91% | 117.212,00 |
| 20.12.2023 | 59,41 | 59,89 | 57,99 | 57,99 | -2,36% | 99.266,00 |
| 19.12.2023 | 58,74 | 59,76 | 58,03 | 59,39 | 1,92% | 232.917,00 |
| 18.12.2023 | 58,64 | 58,81 | 57,83 | 58,27 | 0,03% | 123.555,00 |
| 15.12.2023 | 60,84 | 61,37 | 57,87 | 58,25 | -4,27% | 405.797,00 |
| 14.12.2023 | 64,27 | 64,37 | 59,70 | 60,85 | -4,19% | 168.362,00 |
| 13.12.2023 | 61,04 | 64,04 | 60,55 | 63,51 | 3,72% | 168.357,00 |
| 12.12.2023 | 61,19 | 61,63 | 60,40 | 61,23 | 0,53% | 117.524,00 |
| 11.12.2023 | 60,86 | 61,28 | 60,42 | 60,91 | -0,25% | 77.872,00 |
| 08.12.2023 | 59,87 | 61,18 | 59,66 | 61,06 | 1,53% | 93.868,00 |
| 07.12.2023 | 62,45 | 62,52 | 59,75 | 60,14 | -2,76% | 106.198,00 |
| 06.12.2023 | 63,06 | 63,16 | 61,36 | 61,85 | -1,85% | 146.102,00 |
| 05.12.2023 | 63,34 | 64,41 | 62,56 | 63,02 | -0,21% | 161.992,00 |
| 04.12.2023 | 59,02 | 63,17 | 59,02 | 63,15 | 7,32% | 236.527,00 |
| 01.12.2023 | 58,51 | 59,44 | 58,09 | 58,84 | 0,51% | 123.489,00 |
| 30.11.2023 | 58,79 | 58,79 | 57,91 | 58,54 | 0,21% | 85.311,00 |
| 29.11.2023 | 59,59 | 60,00 | 58,02 | 58,42 | -1,17% | 102.788,00 |
| 28.11.2023 | 59,78 | 59,89 | 58,84 | 59,11 | -1,20% | 121.094,00 |
| 27.11.2023 | 59,60 | 60,14 | 58,95 | 59,83 | 0,27% | 133.314,00 |