24,000€
-4,00%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 3,00 |
| 20.02.2025 | 25,00 | 25,10 | 24,40 | 25,00 | -2,34% | - |
| 19.02.2025 | 25,30 | 25,70 | 25,10 | 25,60 | 3,23% | - |
| 18.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 864,00 |
| 17.02.2025 | 24,40 | 26,60 | 24,40 | 25,60 | 0,79% | 400,00 |
| 14.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 126,00 |
| 13.02.2025 | 26,00 | 26,60 | 25,60 | 25,60 | 0,00% | - |
| 12.02.2025 | 26,30 | 26,40 | 25,60 | 25,60 | 1,19% | - |
| 11.02.2025 | 25,30 | 25,50 | 24,90 | 25,30 | 0,40% | - |
| 10.02.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 80,00 |
| 07.02.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -2,33% | 13,00 |
| 06.02.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,78% | 104,00 |
| 05.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | 125,00 |
| 04.02.2025 | 24,90 | 25,60 | 24,60 | 25,10 | -3,46% | - |
| 03.02.2025 | 25,80 | 26,20 | 24,50 | 26,00 | 3,17% | - |
| 31.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 30.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 29.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 28.01.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 7,02% | - |
| 27.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 24.01.2025 | 22,30 | 23,60 | 21,80 | 23,40 | 5,88% | - |
| 23.01.2025 | 21,60 | 22,10 | 21,40 | 22,10 | 0,91% | - |
| 22.01.2025 | 21,90 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 21.01.2025 | 21,50 | 22,00 | 21,10 | 21,70 | 0,93% | - |
| 20.01.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 2,38% | - |
| 17.01.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 16.01.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 5,05% | - |
| 15.01.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,50% | - |
| 14.01.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | - |
| 13.01.2025 | 20,00 | 20,40 | 20,00 | 20,40 | -2,86% | - |
| 10.01.2025 | 18,05 | 21,80 | 18,05 | 21,00 | 16,34% | - |
| 09.01.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,55% | - |
| 08.01.2025 | 18,10 | 18,30 | 17,65 | 18,15 | -0,55% | - |
| 07.01.2025 | 17,90 | 18,50 | 17,80 | 18,25 | 0,00% | - |
| 06.01.2025 | 17,80 | 18,35 | 17,50 | 18,25 | 1,39% | - |
| 03.01.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -3,23% | - |
| 02.01.2025 | 18,00 | 18,60 | 18,00 | 18,60 | -1,06% | - |
| 30.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | - |
| 27.12.2024 | 19,00 | 19,15 | 18,70 | 18,85 | 1,07% | - |
| 23.12.2024 | 18,25 | 18,95 | 18,20 | 18,65 | 0,81% | - |
| 20.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | 12,00 |
| 19.12.2024 | 18,50 | 18,90 | 18,35 | 18,55 | -3,13% | - |
| 18.12.2024 | 18,90 | 19,15 | 18,70 | 19,15 | 1,86% | - |
| 17.12.2024 | 18,50 | 18,80 | 18,50 | 18,80 | -1,31% | 89,00 |
| 16.12.2024 | 18,90 | 19,15 | 18,45 | 19,05 | 3,25% | - |
| 13.12.2024 | 18,95 | 18,95 | 17,95 | 18,45 | -2,38% | - |
| 12.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 412,00 |
| 11.12.2024 | 19,00 | 19,00 | 18,80 | 19,00 | 1,60% | 1.217,00 |
| 10.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | 50,00 |
| 09.12.2024 | 18,25 | 18,70 | 18,15 | 18,45 | 1,10% | - |
| 06.12.2024 | 17,65 | 18,25 | 17,55 | 18,25 | 0,83% | - |
| 05.12.2024 | 18,50 | 18,50 | 18,10 | 18,10 | 5,54% | 255,00 |
| 04.12.2024 | 15,85 | 17,15 | 15,85 | 17,15 | 5,86% | - |
| 03.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | 555,00 |
| 02.12.2024 | 16,10 | 16,35 | 16,00 | 16,15 | 0,62% | - |
| 29.11.2024 | 15,70 | 16,10 | 15,60 | 16,05 | 1,90% | - |
| 28.11.2024 | 15,80 | 15,80 | 15,75 | 15,75 | -1,25% | - |
| 27.11.2024 | 16,00 | 16,10 | 15,75 | 15,95 | 2,24% | - |
| 26.11.2024 | 16,50 | 16,50 | 15,60 | 15,60 | -7,69% | 145,00 |
| 25.11.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 184,00 |
| 22.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,72% | 75,00 |
| 21.11.2024 | 16,15 | 16,55 | 15,80 | 16,55 | 3,76% | - |
| 20.11.2024 | 15,80 | 16,10 | 15,75 | 15,95 | 1,27% | - |
| 19.11.2024 | 15,75 | 15,90 | 15,55 | 15,75 | 0,96% | - |
| 18.11.2024 | 15,80 | 15,90 | 15,25 | 15,60 | -0,32% | - |
| 15.11.2024 | 15,35 | 15,85 | 15,30 | 15,65 | -2,19% | - |
| 14.11.2024 | 15,60 | 16,05 | 15,45 | 16,00 | 1,91% | - |
| 13.11.2024 | 15,75 | 16,25 | 15,25 | 15,70 | -5,42% | - |
| 12.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 60,00 |
| 11.11.2024 | 16,70 | 16,70 | 16,50 | 16,50 | 0,30% | 111,00 |
| 08.11.2024 | 16,45 | 17,05 | 16,35 | 16,45 | 1,54% | - |
| 07.11.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | 665,00 |
| 06.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 100,00 |
| 05.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | 100,00 |
| 04.11.2024 | 15,20 | 15,55 | 14,95 | 15,40 | -0,65% | - |
| 01.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 23,00 |
| 31.10.2024 | 15,55 | 15,55 | 14,90 | 15,50 | -3,13% | - |
| 30.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 18,00 |
| 29.10.2024 | 15,85 | 16,10 | 15,75 | 15,90 | -1,24% | - |
| 28.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 50,00 |
| 25.10.2024 | 15,75 | 15,90 | 15,55 | 15,80 | -1,86% | - |
| 24.10.2024 | 16,10 | 16,20 | 15,90 | 16,10 | 0,63% | - |
| 23.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | 78,00 |
| 22.10.2024 | 16,05 | 16,25 | 15,85 | 16,25 | 3,17% | - |
| 21.10.2024 | 16,10 | 16,20 | 15,70 | 15,75 | -2,17% | - |
| 18.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 50,00 |
| 17.10.2024 | 15,30 | 15,55 | 15,15 | 15,50 | 0,65% | - |
| 16.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 513,00 |
| 15.10.2024 | 15,00 | 15,20 | 14,90 | 15,20 | 1,67% | - |
| 14.10.2024 | 14,85 | 15,20 | 14,60 | 14,95 | 3,46% | - |
| 11.10.2024 | 14,20 | 14,50 | 14,10 | 14,45 | 2,48% | - |
| 10.10.2024 | 14,25 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 09.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 200,00 |
| 08.10.2024 | 14,55 | 14,60 | 14,30 | 14,60 | -3,31% | - |
| 07.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | 265,00 |
| 04.10.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 4,29% | - |
| 03.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 02.10.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 1,49% | - |
| 01.10.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 30.09.2024 | 12,70 | 13,30 | 12,70 | 13,30 | 1,53% | - |