21,000€
-2,33%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 21,20 | 21,30 | 20,70 | 21,30 | -0,93% | - |
| 20.04.2026 | 20,90 | 21,50 | 20,90 | 21,50 | 4,88% | - |
| 17.04.2026 | 20,20 | 20,70 | 20,15 | 20,50 | 2,24% | - |
| 16.04.2026 | 19,85 | 20,15 | 19,70 | 20,05 | 1,01% | - |
| 15.04.2026 | 20,05 | 20,30 | 19,65 | 19,85 | -2,70% | - |
| 14.04.2026 | 20,50 | 20,70 | 20,20 | 20,40 | -0,97% | - |
| 13.04.2026 | 20,20 | 20,80 | 20,05 | 20,60 | 1,98% | - |
| 10.04.2026 | 20,40 | 20,60 | 20,20 | 20,20 | 0,50% | - |
| 09.04.2026 | 19,85 | 20,20 | 19,75 | 20,10 | 2,03% | - |
| 08.04.2026 | 19,85 | 20,00 | 19,50 | 19,70 | 2,34% | - |
| 07.04.2026 | 19,30 | 19,55 | 19,05 | 19,25 | -3,02% | - |
| 02.04.2026 | 19,40 | 19,85 | 19,40 | 19,85 | 0,51% | - |
| 01.04.2026 | 19,70 | 19,80 | 19,20 | 19,75 | -0,75% | - |
| 31.03.2026 | 20,40 | 20,60 | 19,50 | 19,90 | -1,97% | - |
| 30.03.2026 | 20,00 | 20,50 | 19,85 | 20,30 | 1,25% | - |
| 27.03.2026 | 20,30 | 20,30 | 19,90 | 20,05 | -3,14% | - |
| 26.03.2026 | 20,30 | 20,70 | 20,10 | 20,70 | 2,48% | - |
| 25.03.2026 | 19,95 | 20,40 | 19,95 | 20,20 | 2,80% | - |
| 24.03.2026 | 19,55 | 19,70 | 19,25 | 19,65 | 1,03% | - |
| 23.03.2026 | 18,95 | 19,65 | 18,95 | 19,45 | 1,57% | - |
| 20.03.2026 | 19,45 | 19,50 | 19,00 | 19,15 | -2,05% | - |
| 19.03.2026 | 19,15 | 19,55 | 18,85 | 19,55 | 3,71% | - |
| 18.03.2026 | 19,15 | 19,15 | 18,40 | 18,85 | 0,53% | - |
| 17.03.2026 | 19,65 | 19,80 | 18,75 | 18,75 | -8,98% | - |
| 16.03.2026 | 20,50 | 20,80 | 20,20 | 20,60 | 1,48% | - |
| 13.03.2026 | 20,50 | 20,70 | 20,00 | 20,30 | -0,49% | - |
| 12.03.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 3,82% | 1.000,00 |
| 11.03.2026 | 19,35 | 19,75 | 19,10 | 19,65 | 1,29% | - |
| 10.03.2026 | 19,15 | 19,45 | 18,90 | 19,40 | 1,84% | - |
| 09.03.2026 | 18,70 | 19,10 | 18,70 | 19,05 | 1,87% | - |
| 06.03.2026 | 19,90 | 19,90 | 18,70 | 18,70 | -6,03% | 50,00 |
| 05.03.2026 | 19,60 | 20,05 | 19,20 | 19,90 | 2,31% | - |
| 04.03.2026 | 18,95 | 19,45 | 18,80 | 19,45 | 2,64% | - |
| 03.03.2026 | 18,00 | 19,40 | 17,90 | 18,95 | 1,61% | - |
| 02.03.2026 | 18,40 | 19,05 | 17,80 | 18,65 | 0,27% | - |
| 27.02.2026 | 18,40 | 18,60 | 17,80 | 18,60 | -6,53% | 4.266,00 |
| 26.02.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 1,27% | 1.500,00 |
| 25.02.2026 | 19,80 | 20,20 | 19,55 | 19,65 | 0,77% | - |
| 24.02.2026 | 19,65 | 19,90 | 19,35 | 19,50 | 0,00% | - |
| 23.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | 951,00 |
| 20.02.2026 | 19,70 | 19,95 | 19,45 | 19,65 | 0,77% | - |
| 19.02.2026 | 18,60 | 19,50 | 18,60 | 19,50 | 1,30% | 801,00 |
| 18.02.2026 | 19,30 | 19,60 | 18,95 | 19,25 | 2,12% | - |
| 17.02.2026 | 18,30 | 19,00 | 18,15 | 18,85 | 2,72% | - |
| 16.02.2026 | 18,35 | 18,45 | 18,25 | 18,35 | -0,27% | - |
| 13.02.2026 | 18,05 | 18,40 | 17,95 | 18,40 | -0,27% | - |
| 12.02.2026 | 18,35 | 18,60 | 18,20 | 18,45 | 1,10% | - |
| 11.02.2026 | 17,85 | 18,40 | 17,60 | 18,25 | 1,11% | - |
| 10.02.2026 | 17,60 | 18,10 | 17,60 | 18,05 | 2,27% | - |
| 09.02.2026 | 17,70 | 18,25 | 17,55 | 17,65 | 0,57% | - |
| 06.02.2026 | 17,20 | 17,75 | 17,15 | 17,55 | 0,00% | - |
| 05.02.2026 | 17,55 | 17,85 | 17,30 | 17,55 | -1,68% | - |
| 04.02.2026 | 17,80 | 18,15 | 17,65 | 17,85 | 0,00% | - |
| 03.02.2026 | 18,05 | 18,20 | 17,70 | 17,85 | -1,11% | - |
| 02.02.2026 | 17,10 | 18,10 | 17,05 | 18,05 | 6,18% | - |
| 30.01.2026 | 16,60 | 17,15 | 16,55 | 17,00 | 0,29% | - |
| 29.01.2026 | 17,10 | 17,20 | 16,85 | 16,95 | 2,11% | - |
| 28.01.2026 | 16,75 | 16,80 | 16,40 | 16,60 | -0,90% | - |
| 27.01.2026 | 17,35 | 17,40 | 16,75 | 16,75 | -3,18% | - |
| 26.01.2026 | 17,15 | 17,75 | 16,75 | 17,30 | -4,42% | - |
| 23.01.2026 | 17,40 | 18,10 | 17,40 | 18,10 | 1,69% | 1.470,00 |
| 22.01.2026 | 17,20 | 17,80 | 17,20 | 17,80 | 6,59% | 400,00 |
| 21.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 24,00 |
| 20.01.2026 | 16,30 | 16,50 | 16,30 | 16,50 | -5,71% | 1.237,00 |
| 19.01.2026 | 16,90 | 17,50 | 15,50 | 17,50 | 4,17% | 334,00 |
| 16.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -8,45% | 2.006,00 |
| 15.01.2026 | 19,10 | 19,60 | 17,65 | 18,35 | -1,08% | - |
| 14.01.2026 | 18,50 | 18,70 | 18,35 | 18,55 | -4,38% | - |
| 13.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 1.500,00 |
| 12.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 3.755,00 |
| 09.01.2026 | 21,80 | 21,80 | 20,00 | 20,80 | -7,56% | 2.154,00 |
| 08.01.2026 | 22,20 | 22,70 | 22,10 | 22,50 | 2,27% | - |
| 07.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | 5,00 |
| 06.01.2026 | 21,40 | 21,80 | 21,30 | 21,50 | 0,94% | - |
| 05.01.2026 | 21,00 | 21,70 | 20,60 | 21,30 | -3,18% | - |
| 02.01.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 30.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 29.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.12.2025 | 22,30 | 22,50 | 22,00 | 22,00 | -1,35% | - |
| 22.12.2025 | 22,40 | 22,70 | 22,00 | 22,30 | -3,04% | - |
| 19.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 14,00 |
| 18.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 55,00 |
| 17.12.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 450,00 |
| 15.12.2025 | 22,40 | 23,00 | 22,10 | 22,60 | 2,26% | - |
| 12.12.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 11.12.2025 | 21,50 | 22,20 | 21,30 | 22,10 | 2,79% | - |
| 10.12.2025 | 21,30 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 09.12.2025 | 21,00 | 21,30 | 20,70 | 21,20 | 0,95% | - |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 594,00 |
| 05.12.2025 | 20,60 | 20,60 | 20,50 | 20,60 | -0,48% | - |
| 04.12.2025 | 21,00 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 03.12.2025 | 20,70 | 21,20 | 20,60 | 20,90 | 0,97% | - |
| 02.12.2025 | 20,90 | 20,90 | 20,25 | 20,70 | -0,48% | - |
| 01.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,72% | 1.188,00 |
| 28.11.2025 | 20,60 | 21,20 | 20,05 | 20,25 | -1,22% | - |
| 27.11.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,49% | - |
| 26.11.2025 | 20,00 | 20,50 | 19,90 | 20,40 | 2,00% | - |
| 25.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 525,00 |
| 24.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 1.506,00 |