16,650€
0,60%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,55 | 16,85 | 16,55 | 16,70 | 0,91% | - |
| 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% | - |
| 27.09.2024 | 12,85 | 13,10 | 12,70 | 13,10 | 3,56% | - |
| 26.09.2024 | 12,45 | 12,90 | 12,45 | 12,65 | -0,39% | - |
| 25.09.2024 | 12,75 | 13,15 | 12,60 | 12,70 | -4,51% | - |
| 24.09.2024 | 12,85 | 13,30 | 12,80 | 13,30 | 5,98% | - |
| 23.09.2024 | 13,15 | 13,25 | 12,50 | 12,55 | -6,34% | - |
| 20.09.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 0,00% | - |
| 19.09.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 3,08% | - |
| 18.09.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 6,56% | - |
| 17.09.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 2,52% | - |
| 16.09.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 1,71% | - |
| 13.09.2024 | 11,45 | 11,95 | 11,45 | 11,70 | 0,43% | - |
| 12.09.2024 | 11,80 | 12,00 | 11,50 | 11,65 | -1,27% | - |
| 11.09.2024 | 12,00 | 12,35 | 11,70 | 11,80 | -2,88% | - |
| 10.09.2024 | 11,95 | 12,30 | 11,95 | 12,15 | -1,62% | - |
| 09.09.2024 | 12,50 | 12,75 | 12,30 | 12,35 | -4,26% | - |
| 06.09.2024 | 13,40 | 13,40 | 12,90 | 12,90 | -3,01% | 104,00 |
| 05.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | 30,00 |
| 04.09.2024 | 13,75 | 14,10 | 13,65 | 14,00 | 0,00% | - |
| 03.09.2024 | 14,10 | 14,20 | 13,85 | 14,00 | -0,71% | - |
| 02.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 30.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 6,06% | 75,00 |
| 29.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 5,00 |
| 28.08.2024 | 13,00 | 13,50 | 12,90 | 13,15 | 1,15% | - |
| 27.08.2024 | 12,95 | 13,20 | 12,85 | 13,00 | 2,36% | - |
| 26.08.2024 | 12,70 | 12,90 | 12,50 | 12,70 | -0,78% | - |
| 23.08.2024 | 12,55 | 12,80 | 12,45 | 12,80 | 2,40% | - |
| 22.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 40,00 |
| 21.08.2024 | 12,50 | 12,60 | 12,40 | 12,55 | 1,21% | - |
| 20.08.2024 | 12,65 | 12,65 | 12,30 | 12,40 | -0,80% | - |
| 19.08.2024 | 11,70 | 12,50 | 11,70 | 12,50 | 2,46% | - |
| 16.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 60,00 |
| 15.08.2024 | 11,35 | 12,00 | 11,25 | 11,80 | 3,51% | - |
| 14.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | 100,00 |
| 13.08.2024 | 11,30 | 11,30 | 10,70 | 10,70 | -6,14% | 335,00 |
| 12.08.2024 | 10,50 | 11,70 | 10,50 | 11,40 | -43,56% | 1.757,00 |
| 09.08.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 203,00 |
| 08.08.2024 | 20,40 | 20,90 | 20,20 | 20,40 | 0,99% | - |
| 07.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | 198,00 |
| 06.08.2024 | 18,60 | 19,45 | 18,35 | 19,30 | 4,89% | - |
| 05.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 440,00 |
| 02.08.2024 | 19,20 | 19,30 | 18,35 | 19,10 | 1,60% | - |
| 01.08.2024 | 19,10 | 19,55 | 18,70 | 18,80 | -4,57% | - |
| 31.07.2024 | 18,40 | 21,00 | 18,40 | 19,70 | 6,78% | - |
| 30.07.2024 | 18,80 | 19,00 | 18,40 | 18,45 | 0,00% | - |
| 29.07.2024 | 18,45 | 19,05 | 18,35 | 18,45 | 0,00% | - |
| 26.07.2024 | 18,40 | 18,95 | 18,40 | 18,45 | 0,54% | - |
| 25.07.2024 | 18,70 | 18,80 | 18,15 | 18,35 | -1,61% | - |
| 24.07.2024 | 18,45 | 18,80 | 18,15 | 18,65 | 2,75% | - |
| 23.07.2024 | 18,55 | 18,65 | 18,10 | 18,15 | -1,89% | - |
| 22.07.2024 | 17,80 | 18,70 | 17,75 | 18,50 | 2,78% | - |
| 19.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -6,74% | 60,00 |
| 18.07.2024 | 19,20 | 19,60 | 19,10 | 19,30 | 0,26% | - |
| 17.07.2024 | 19,60 | 19,80 | 19,10 | 19,25 | -2,53% | - |
| 16.07.2024 | 19,55 | 20,10 | 19,50 | 19,75 | -1,99% | - |
| 15.07.2024 | 20,00 | 20,30 | 19,80 | 20,15 | -1,23% | - |
| 12.07.2024 | 20,15 | 20,50 | 20,00 | 20,40 | 8,51% | - |
| 11.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | 22,00 |
| 10.07.2024 | 19,40 | 19,80 | 18,85 | 18,85 | -0,26% | - |
| 09.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | 40,00 |
| 08.07.2024 | 19,45 | 19,50 | 18,95 | 19,30 | -1,78% | - |