22,600€
1,35%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 22,10 | 22,30 | 22,00 | 22,00 | -1,35% | - |
| 17.09.2025 | 22,40 | 23,10 | 22,20 | 22,30 | -1,33% | - |
| 16.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 339,00 |
| 15.09.2025 | 23,10 | 23,30 | 22,30 | 23,20 | 0,43% | - |
| 12.09.2025 | 23,10 | 23,10 | 23,00 | 23,10 | 0,43% | - |
| 11.09.2025 | 22,70 | 23,10 | 22,30 | 23,00 | 3,14% | - |
| 10.09.2025 | 22,40 | 22,40 | 21,90 | 22,30 | -1,33% | - |
| 09.09.2025 | 22,70 | 23,10 | 22,30 | 22,60 | 1,35% | - |
| 08.09.2025 | 22,50 | 22,70 | 21,80 | 22,30 | -0,89% | - |
| 05.09.2025 | 23,00 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 04.09.2025 | 23,30 | 23,80 | 22,80 | 22,90 | -2,55% | - |
| 03.09.2025 | 23,40 | 23,70 | 23,10 | 23,50 | 1,29% | - |
| 02.09.2025 | 22,70 | 23,30 | 22,20 | 23,20 | 2,20% | - |
| 01.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 29.08.2025 | 23,10 | 23,10 | 22,40 | 22,50 | -1,32% | - |
| 28.08.2025 | 22,50 | 23,20 | 22,30 | 22,80 | 0,88% | - |
| 27.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 400,00 |
| 26.08.2025 | 21,90 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 25.08.2025 | 22,10 | 22,60 | 21,70 | 21,80 | -0,46% | - |
| 22.08.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 21.08.2025 | 21,40 | 21,70 | 21,20 | 21,70 | 0,93% | - |
| 20.08.2025 | 21,60 | 21,70 | 21,40 | 21,50 | 0,00% | - |
| 19.08.2025 | 21,30 | 21,50 | 20,85 | 21,50 | 0,47% | - |
| 18.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 1.305,00 |
| 15.08.2025 | 21,30 | 21,50 | 21,00 | 21,20 | -1,85% | - |
| 14.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 10,00 |
| 13.08.2025 | 21,20 | 21,60 | 21,10 | 21,40 | -0,47% | - |
| 12.08.2025 | 21,70 | 21,80 | 21,20 | 21,50 | -0,92% | - |
| 11.08.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 4,83% | - |
| 08.08.2025 | 20,50 | 20,80 | 20,00 | 20,70 | 2,99% | - |
| 07.08.2025 | 19,20 | 20,25 | 19,15 | 20,10 | 1,26% | - |
| 06.08.2025 | 18,35 | 20,50 | 18,35 | 19,85 | 0,76% | - |
| 05.08.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 3,41% | 243,00 |
| 04.08.2025 | 19,10 | 19,40 | 18,75 | 19,05 | 3,25% | - |
| 01.08.2025 | 18,50 | 18,60 | 18,10 | 18,45 | -0,81% | - |
| 31.07.2025 | 19,00 | 19,10 | 18,55 | 18,60 | -2,87% | - |
| 30.07.2025 | 18,70 | 19,20 | 18,50 | 19,15 | 1,06% | - |
| 29.07.2025 | 19,10 | 19,20 | 18,90 | 18,95 | -1,56% | - |
| 28.07.2025 | 19,20 | 19,50 | 19,05 | 19,25 | 1,32% | - |
| 25.07.2025 | 18,55 | 19,30 | 18,55 | 19,00 | 1,60% | - |
| 24.07.2025 | 18,95 | 18,95 | 18,55 | 18,70 | -2,86% | - |
| 23.07.2025 | 19,10 | 19,50 | 18,95 | 19,25 | 0,00% | - |
| 22.07.2025 | 19,00 | 19,60 | 18,90 | 19,25 | 1,85% | - |
| 21.07.2025 | 18,50 | 19,05 | 18,30 | 18,90 | -0,79% | - |
| 18.07.2025 | 19,15 | 19,65 | 18,95 | 19,05 | -2,81% | - |
| 17.07.2025 | 19,55 | 19,85 | 19,30 | 19,60 | 0,77% | - |
| 16.07.2025 | 19,40 | 20,15 | 19,40 | 19,45 | -0,77% | - |
| 15.07.2025 | 20,00 | 20,30 | 19,40 | 19,60 | 1,55% | - |
| 14.07.2025 | 19,60 | 19,95 | 19,05 | 19,30 | -2,77% | - |
| 11.07.2025 | 20,35 | 20,35 | 19,60 | 19,85 | -1,00% | - |
| 10.07.2025 | 19,75 | 20,05 | 19,60 | 20,05 | 1,01% | - |
| 09.07.2025 | 19,80 | 19,90 | 19,70 | 19,85 | -1,00% | - |
| 08.07.2025 | 19,80 | 20,25 | 19,75 | 20,05 | -0,50% | - |
| 07.07.2025 | 19,75 | 20,25 | 19,75 | 20,15 | 2,03% | - |
| 04.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,50% | - |
| 03.07.2025 | 19,75 | 19,85 | 19,65 | 19,85 | -0,25% | - |
| 02.07.2025 | 19,80 | 20,00 | 19,75 | 19,90 | -1,97% | - |
| 01.07.2025 | 20,35 | 20,45 | 19,75 | 20,30 | 0,25% | - |
| 30.06.2025 | 20,00 | 20,30 | 20,00 | 20,25 | 0,00% | - |
| 27.06.2025 | 20,20 | 20,35 | 20,05 | 20,25 | -0,25% | - |
| 26.06.2025 | 20,40 | 20,40 | 20,30 | 20,30 | -2,40% | - |
| 25.06.2025 | 21,20 | 21,30 | 20,60 | 20,80 | -2,35% | - |
| 24.06.2025 | 21,30 | 21,60 | 21,20 | 21,30 | 0,47% | - |
| 23.06.2025 | 21,10 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 20.06.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 19.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 18.06.2025 | 21,20 | 21,40 | 21,10 | 21,40 | 0,00% | - |
| 17.06.2025 | 21,10 | 21,50 | 20,70 | 21,40 | 2,39% | - |
| 16.06.2025 | 20,90 | 21,50 | 20,80 | 20,90 | -1,42% | - |
| 13.06.2025 | 21,20 | 21,30 | 21,00 | 21,20 | 1,92% | - |
| 12.06.2025 | 21,10 | 21,20 | 20,30 | 20,80 | -0,95% | - |
| 11.06.2025 | 21,80 | 22,00 | 21,00 | 21,00 | -4,11% | - |
| 10.06.2025 | 22,30 | 22,40 | 21,80 | 21,90 | -3,10% | - |
| 09.06.2025 | 22,70 | 23,50 | 22,50 | 22,60 | -2,59% | - |
| 06.06.2025 | 23,30 | 23,80 | 23,20 | 23,20 | 0,00% | - |
| 05.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 228,00 |
| 04.06.2025 | 23,20 | 23,40 | 22,90 | 23,00 | -0,43% | - |
| 03.06.2025 | 22,90 | 23,30 | 22,80 | 23,10 | 0,43% | - |
| 02.06.2025 | 22,70 | 23,00 | 22,20 | 23,00 | 0,44% | - |
| 30.05.2025 | 22,90 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 29.05.2025 | 23,20 | 23,20 | 22,30 | 22,70 | 0,00% | - |
| 28.05.2025 | 22,90 | 23,00 | 22,60 | 22,70 | -0,87% | - |
| 27.05.2025 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 26.05.2025 | 22,50 | 22,70 | 22,50 | 22,70 | -1,30% | - |
| 23.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 22.05.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 21.05.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 20.05.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 19.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 16.05.2025 | 22,90 | 23,40 | 22,80 | 23,20 | 5,94% | - |
| 15.05.2025 | 21,80 | 22,20 | 21,60 | 21,90 | 2,34% | - |
| 14.05.2025 | 20,90 | 21,60 | 20,80 | 21,40 | -1,83% | - |
| 13.05.2025 | 22,60 | 22,70 | 21,60 | 21,80 | -4,39% | - |
| 12.05.2025 | 22,40 | 23,50 | 22,40 | 22,80 | 9,62% | - |
| 09.05.2025 | 19,40 | 20,80 | 19,40 | 20,80 | -3,70% | - |
| 08.05.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -0,92% | - |
| 07.05.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 06.05.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 05.05.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -2,16% | - |
| 02.05.2025 | 23,90 | 23,90 | 23,10 | 23,10 | -1,70% | - |