125,940$
2,15%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 123,51 | 127,91 | 123,00 | 125,93 | 2,32% | 249.894,00 |
| 30.09.2026 | 123,09 | 124,93 | 121,27 | 123,07 | -0,13% | 245.299,00 |
| 29.09.2026 | 123,30 | 123,57 | 119,56 | 123,23 | 0,18% | 206.609,00 |
| 28.09.2026 | 124,17 | 125,02 | 121,13 | 123,01 | -0,79% | 234.179,00 |
| 25.09.2026 | 125,65 | 125,84 | 123,91 | 123,99 | -1,16% | 201.973,00 |
| 24.09.2026 | 127,42 | 129,29 | 125,45 | 125,45 | -1,29% | 241.328,00 |
| 23.09.2026 | 131,14 | 131,89 | 126,80 | 127,09 | -3,38% | 281.926,00 |
| 22.09.2026 | 133,91 | 134,59 | 129,61 | 131,54 | -1,90% | 248.567,00 |
| 21.09.2026 | 135,68 | 136,05 | 133,95 | 134,09 | -1,40% | 165.243,00 |
| 18.09.2026 | 135,77 | 136,88 | 135,12 | 136,00 | -0,90% | 427.698,00 |
| 17.09.2026 | 142,37 | 142,57 | 136,37 | 137,24 | -2,51% | 211.273,00 |
| 16.09.2026 | 136,55 | 141,18 | 135,94 | 140,78 | 1,69% | 438.333,00 |
| 15.09.2026 | 137,15 | 138,61 | 134,89 | 138,44 | 0,64% | 237.079,00 |
| 14.09.2026 | 136,43 | 137,59 | 134,60 | 137,56 | 2,92% | 140.899,00 |
| 11.09.2026 | 134,84 | 134,96 | 131,10 | 133,66 | 0,59% | 160.053,00 |
| 10.09.2026 | 133,90 | 136,82 | 130,66 | 132,88 | -0,17% | 218.843,00 |
| 09.09.2026 | 133,13 | 133,14 | 130,08 | 133,11 | -0,69% | 164.819,00 |
| 08.09.2026 | 134,40 | 135,34 | 133,11 | 134,03 | -1,87% | 250.044,00 |
| 04.09.2026 | 134,26 | 137,40 | 133,54 | 136,58 | 0,43% | 214.202,00 |
| 03.09.2026 | 134,50 | 136,43 | 133,76 | 136,00 | 2,94% | 136.654,00 |
| 02.09.2026 | 131,86 | 133,90 | 131,66 | 132,12 | 0,20% | 162.816,00 |
| 01.09.2026 | 133,50 | 134,41 | 131,04 | 131,86 | -0,56% | 176.752,00 |
| 31.08.2026 | 130,32 | 132,62 | 130,32 | 132,60 | 0,74% | 190.514,00 |
| 28.08.2026 | 129,58 | 131,83 | 129,24 | 131,63 | 1,57% | 134.860,00 |
| 27.08.2026 | 130,02 | 131,32 | 128,10 | 129,60 | -1,68% | 145.223,00 |
| 26.08.2026 | 131,86 | 132,79 | 131,14 | 131,82 | -0,01% | 90.433,00 |
| 25.08.2026 | 132,74 | 132,92 | 130,41 | 131,83 | -0,90% | 99.093,00 |
| 24.08.2026 | 130,40 | 134,90 | 130,40 | 133,03 | 2,26% | 146.485,00 |
| 21.08.2026 | 129,10 | 131,89 | 127,83 | 130,09 | 0,94% | 362.783,00 |
| 20.08.2026 | 125,47 | 128,88 | 124,98 | 128,88 | 1,46% | 180.147,00 |
| 19.08.2026 | 127,74 | 130,71 | 126,66 | 127,02 | -2,06% | 157.437,00 |
| 18.08.2026 | 127,03 | 130,89 | 124,84 | 129,69 | 4,67% | 250.319,00 |
| 17.08.2026 | 128,00 | 129,63 | 123,60 | 123,90 | -3,36% | 244.165,00 |
| 14.08.2026 | 129,03 | 130,50 | 127,34 | 128,21 | 0,13% | 139.214,00 |
| 13.08.2026 | 128,30 | 129,91 | 126,92 | 128,04 | 0,42% | 229.299,00 |
| 12.08.2026 | 132,25 | 132,37 | 127,50 | 127,50 | -3,15% | 283.729,00 |
| 11.08.2026 | 130,82 | 134,20 | 129,14 | 131,65 | 0,24% | 180.106,00 |
| 10.08.2026 | 130,86 | 131,48 | 128,65 | 131,34 | 0,26% | 190.947,00 |
| 07.08.2026 | 136,21 | 136,82 | 130,12 | 131,00 | -4,22% | 257.407,00 |
| 06.08.2026 | 135,82 | 139,06 | 133,60 | 136,77 | 2,09% | 544.698,00 |
| 05.08.2026 | 136,11 | 138,58 | 132,95 | 133,97 | -1,57% | 491.558,00 |
| 04.08.2026 | 136,04 | 137,59 | 133,04 | 136,11 | -0,28% | 171.103,00 |
| 03.08.2026 | 135,35 | 137,44 | 133,87 | 136,49 | 2,02% | 218.130,00 |
| 31.07.2026 | 136,09 | 137,25 | 133,70 | 133,79 | -1,88% | 253.141,00 |
| 30.07.2026 | 140,62 | 140,62 | 134,17 | 136,36 | -4,58% | 212.380,00 |
| 29.07.2026 | 142,15 | 145,15 | 139,63 | 142,91 | -0,09% | 265.923,00 |
| 28.07.2026 | 142,79 | 146,47 | 142,00 | 143,04 | 1,59% | 230.023,00 |
| 27.07.2026 | 138,82 | 140,96 | 137,44 | 140,80 | 2,36% | 228.058,00 |
| 24.07.2026 | 130,22 | 138,00 | 129,23 | 137,56 | 6,40% | 241.800,00 |
| 23.07.2026 | 129,87 | 131,41 | 127,39 | 129,29 | -0,81% | 258.433,00 |
| 22.07.2026 | 136,61 | 136,61 | 129,05 | 130,34 | -4,40% | 234.878,00 |
| 21.07.2026 | 138,65 | 140,11 | 136,01 | 136,34 | -2,60% | 204.524,00 |
| 20.07.2026 | 136,34 | 142,25 | 136,16 | 139,98 | 3,35% | 221.410,00 |
| 17.07.2026 | 134,44 | 138,67 | 134,25 | 135,44 | 0,90% | 277.200,00 |
| 16.07.2026 | 131,66 | 136,15 | 131,66 | 134,23 | 1,98% | 443.790,00 |
| 15.07.2026 | 137,19 | 137,19 | 130,79 | 131,62 | -3,27% | 376.615,00 |
| 14.07.2026 | 139,37 | 139,91 | 135,48 | 136,07 | -2,51% | 279.870,00 |
| 13.07.2026 | 137,31 | 139,77 | 134,11 | 139,58 | 2,58% | 424.580,00 |
| 10.07.2026 | 139,99 | 141,20 | 135,66 | 136,07 | -2,23% | 338.480,00 |
| 09.07.2026 | 144,31 | 144,42 | 137,82 | 139,18 | -3,67% | 287.411,00 |
| 08.07.2026 | 145,22 | 147,62 | 143,63 | 144,48 | -0,56% | 466.333,00 |
| 07.07.2026 | 144,20 | 147,44 | 141,38 | 145,29 | 2,26% | 448.151,00 |
| 06.07.2026 | 139,50 | 142,94 | 136,14 | 142,08 | 1,49% | 397.875,00 |
| 02.07.2026 | 133,95 | 140,62 | 132,59 | 140,00 | 4,78% | 353.148,00 |
| 01.07.2026 | 127,72 | 135,16 | 126,87 | 133,61 | 5,71% | 283.001,00 |
| 30.06.2026 | 126,51 | 129,00 | 125,05 | 126,39 | 0,10% | 157.565,00 |
| 29.06.2026 | 124,30 | 126,54 | 123,18 | 126,26 | -0,05% | 485.224,00 |
| 26.06.2026 | 119,16 | 128,43 | 119,06 | 126,32 | 7,28% | 950.285,00 |
| 25.06.2026 | 118,73 | 119,42 | 116,31 | 117,75 | -0,91% | 220.344,00 |
| 24.06.2026 | 117,01 | 120,34 | 116,21 | 118,83 | 2,36% | 252.123,00 |
| 23.06.2026 | 113,54 | 117,46 | 113,38 | 116,09 | 3,79% | 185.594,00 |
| 22.06.2026 | 111,67 | 114,76 | 110,82 | 111,85 | 0,13% | 433.678,00 |
| 18.06.2026 | 115,66 | 115,66 | 111,25 | 111,70 | -2,47% | 467.612,00 |
| 17.06.2026 | 112,69 | 115,63 | 112,69 | 114,53 | 0,40% | 219.425,00 |
| 16.06.2026 | 113,64 | 116,09 | 112,71 | 114,07 | 0,86% | 175.125,00 |
| 15.06.2026 | 113,99 | 114,82 | 111,51 | 113,10 | -1,52% | 163.390,00 |
| 12.06.2026 | 115,15 | 116,29 | 113,21 | 114,85 | -0,26% | 181.593,00 |
| 11.06.2026 | 113,84 | 116,15 | 112,71 | 115,15 | 1,50% | 261.548,00 |
| 10.06.2026 | 109,98 | 114,33 | 109,98 | 113,45 | 4,37% | 257.450,00 |
| 09.06.2026 | 106,86 | 110,65 | 105,52 | 108,70 | 1,72% | 262.510,00 |
| 08.06.2026 | 107,28 | 109,97 | 106,73 | 106,87 | -1,51% | 190.414,00 |
| 05.06.2026 | 104,54 | 110,01 | 104,30 | 108,51 | 5,14% | 241.653,00 |
| 04.06.2026 | 103,05 | 105,17 | 102,37 | 103,21 | 1,80% | 166.116,00 |
| 03.06.2026 | 103,97 | 104,64 | 100,81 | 101,39 | -3,02% | 331.462,00 |
| 02.06.2026 | 107,07 | 108,82 | 104,55 | 104,55 | -2,51% | 230.571,00 |
| 01.06.2026 | 107,04 | 109,44 | 106,49 | 107,24 | 0,19% | 227.629,00 |
| 29.05.2026 | 108,26 | 110,11 | 105,51 | 107,04 | -2,36% | 424.652,00 |
| 28.05.2026 | 109,42 | 111,86 | 108,55 | 109,63 | 0,00% | 276.840,00 |
| 27.05.2026 | 114,23 | 115,89 | 109,16 | 109,63 | -4,26% | 386.597,00 |
| 26.05.2026 | 113,59 | 116,94 | 112,32 | 114,51 | 0,56% | 194.287,00 |
| 22.05.2026 | 115,11 | 115,83 | 113,36 | 113,87 | -0,98% | 172.300,00 |
| 21.05.2026 | 114,76 | 115,32 | 112,89 | 115,00 | -0,70% | 192.897,00 |
| 20.05.2026 | 113,51 | 116,95 | 112,70 | 115,81 | 2,18% | 288.306,00 |
| 19.05.2026 | 115,26 | 118,27 | 113,24 | 113,34 | -0,94% | 230.532,00 |
| 18.05.2026 | 110,61 | 115,40 | 109,40 | 114,42 | 3,28% | 278.144,00 |
| 15.05.2026 | 110,45 | 112,52 | 109,61 | 110,78 | 0,46% | 196.090,00 |
| 14.05.2026 | 109,23 | 111,25 | 109,23 | 110,27 | 2,07% | 179.473,00 |
| 13.05.2026 | 108,29 | 110,94 | 107,67 | 108,03 | -0,37% | 235.512,00 |
| 12.05.2026 | 109,28 | 111,00 | 108,05 | 108,43 | -0,91% | 207.432,00 |
| 11.05.2026 | 113,15 | 113,76 | 107,51 | 109,43 | -3,47% | 357.809,00 |