Echtzeit-Aktienkurs Palatin Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palatin Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,42 | 2,47 | 2,21 | 2,29 | -2,55% | 228.877,00 |
| 09.05.2024 | 2,09 | 2,43 | 2,09 | 2,35 | 14,63% | 428.228,00 |
| 08.05.2024 | 2,08 | 2,10 | 2,03 | 2,05 | -1,44% | 75.342,00 |
| 07.05.2024 | 2,04 | 2,14 | 2,00 | 2,08 | 4,00% | 152.795,00 |
| 06.05.2024 | 2,12 | 2,21 | 1,97 | 2,00 | -5,21% | 375.390,00 |
| 03.05.2024 | 2,10 | 2,17 | 2,01 | 2,11 | 2,93% | 553.607,00 |
| 02.05.2024 | 1,91 | 2,15 | 1,89 | 2,05 | 9,63% | 651.752,00 |
| 01.05.2024 | 1,86 | 1,95 | 1,81 | 1,87 | 0,54% | 135.569,00 |
| 30.04.2024 | 1,79 | 1,93 | 1,79 | 1,86 | 3,91% | 147.382,00 |
| 29.04.2024 | 1,76 | 1,85 | 1,75 | 1,79 | -1,65% | 81.344,00 |
| 26.04.2024 | 1,72 | 1,83 | 1,68 | 1,82 | 5,81% | 118.925,00 |
| 25.04.2024 | 1,72 | 1,74 | 1,66 | 1,72 | -0,58% | 75.594,00 |
| 24.04.2024 | 1,75 | 1,77 | 1,72 | 1,73 | -1,14% | 60.760,00 |
| 23.04.2024 | 1,72 | 1,84 | 1,70 | 1,75 | 1,74% | 143.651,00 |
| 22.04.2024 | 1,84 | 1,90 | 1,70 | 1,72 | -6,52% | 207.845,00 |
| 19.04.2024 | 1,89 | 1,95 | 1,84 | 1,84 | -2,65% | 155.092,00 |
| 18.04.2024 | 1,89 | 1,95 | 1,86 | 1,89 | -0,53% | 180.641,00 |
| 17.04.2024 | 1,88 | 1,94 | 1,82 | 1,90 | 1,60% | 234.274,00 |
| 16.04.2024 | 1,87 | 1,91 | 1,81 | 1,87 | 2,75% | 240.719,00 |
| 15.04.2024 | 1,94 | 1,98 | 1,81 | 1,82 | -5,21% | 295.929,00 |
| 12.04.2024 | 1,99 | 2,03 | 1,85 | 1,92 | -4,00% | 320.223,00 |
| 11.04.2024 | 1,87 | 2,03 | 1,87 | 2,00 | 6,95% | 303.968,00 |
| 10.04.2024 | 2,11 | 2,11 | 1,75 | 1,87 | -10,10% | 496.658,00 |
| 09.04.2024 | 2,10 | 2,17 | 1,91 | 2,08 | 2,97% | 826.783,00 |
| 08.04.2024 | 1,80 | 2,88 | 1,80 | 2,02 | 14,77% | 12.681.075,00 |
| 05.04.2024 | 1,75 | 1,77 | 1,69 | 1,76 | 1,15% | 94.463,00 |
| 04.04.2024 | 1,72 | 1,80 | 1,66 | 1,74 | 2,35% | 106.113,00 |
| 03.04.2024 | 1,68 | 1,72 | 1,64 | 1,70 | -1,16% | 98.182,00 |
| 02.04.2024 | 1,80 | 1,82 | 1,68 | 1,72 | -2,27% | 106.179,00 |
| 01.04.2024 | 1,86 | 1,90 | 1,75 | 1,76 | -5,88% | 71.231,00 |
| 28.03.2024 | 1,61 | 1,92 | 1,61 | 1,87 | 16,88% | 397.739,00 |
| 27.03.2024 | 1,63 | 1,67 | 1,58 | 1,60 | -1,23% | 113.040,00 |
| 26.03.2024 | 1,55 | 1,65 | 1,53 | 1,62 | 6,58% | 187.139,00 |
| 25.03.2024 | 1,56 | 1,60 | 1,52 | 1,52 | -1,94% | 104.605,00 |
| 22.03.2024 | 1,57 | 1,62 | 1,51 | 1,55 | -4,32% | 150.357,00 |
| 21.03.2024 | 1,58 | 1,66 | 1,55 | 1,62 | 3,18% | 165.591,00 |
| 20.03.2024 | 1,60 | 1,60 | 1,46 | 1,57 | 0,64% | 254.687,00 |
| 19.03.2024 | 1,58 | 1,63 | 1,53 | 1,56 | -2,50% | 163.343,00 |
| 18.03.2024 | 1,55 | 1,73 | 1,52 | 1,60 | 3,90% | 369.433,00 |
| 15.03.2024 | 1,54 | 1,63 | 1,51 | 1,54 | 2,67% | 378.861,00 |
| 14.03.2024 | 1,60 | 1,60 | 1,50 | 1,50 | -6,25% | 265.752,00 |
| 13.03.2024 | 1,70 | 1,71 | 1,60 | 1,60 | -4,19% | 185.498,00 |
| 12.03.2024 | 1,75 | 1,76 | 1,64 | 1,67 | -2,34% | 188.449,00 |
| 11.03.2024 | 1,88 | 1,88 | 1,63 | 1,71 | -7,07% | 471.138,00 |
| 08.03.2024 | 1,93 | 1,98 | 1,79 | 1,84 | -2,65% | 504.998,00 |
| 07.03.2024 | 1,88 | 1,94 | 1,83 | 1,89 | 1,61% | 148.803,00 |
| 06.03.2024 | 1,98 | 2,02 | 1,83 | 1,86 | -5,58% | 541.543,00 |
| 05.03.2024 | 1,98 | 2,14 | 1,96 | 1,97 | -0,51% | 359.728,00 |
| 04.03.2024 | 2,24 | 2,26 | 1,95 | 1,98 | -10,00% | 875.430,00 |
| 01.03.2024 | 2,04 | 2,34 | 2,02 | 2,20 | 9,45% | 980.087,00 |
| 29.02.2024 | 2,29 | 2,30 | 1,85 | 2,01 | -17,96% | 1.550.548,00 |
| 28.02.2024 | 2,20 | 2,76 | 2,04 | 2,45 | -38,29% | 3.931.912,00 |
| 27.02.2024 | 3,65 | 3,99 | 3,56 | 3,97 | 9,67% | 719.876,00 |
| 26.02.2024 | 3,11 | 3,67 | 3,02 | 3,62 | 15,65% | 944.397,00 |
| 23.02.2024 | 3,12 | 3,19 | 2,96 | 3,13 | -1,88% | 386.184,00 |
| 22.02.2024 | 3,07 | 3,19 | 2,97 | 3,19 | 7,05% | 333.433,00 |
| 21.02.2024 | 3,21 | 3,30 | 2,86 | 2,98 | -8,02% | 593.100,00 |
| 20.02.2024 | 3,09 | 3,37 | 3,00 | 3,24 | 7,28% | 789.326,00 |
| 16.02.2024 | 3,26 | 3,28 | 2,95 | 3,02 | -4,13% | 1.001.014,00 |
| 15.02.2024 | 4,03 | 4,04 | 3,05 | 3,15 | -23,91% | 1.342.762,00 |
| 14.02.2024 | 4,00 | 4,18 | 3,96 | 4,14 | 4,81% | 371.044,00 |
| 13.02.2024 | 4,00 | 4,07 | 3,76 | 3,95 | -3,66% | 418.308,00 |
| 12.02.2024 | 4,33 | 4,65 | 4,10 | 4,10 | -3,53% | 414.144,00 |
| 09.02.2024 | 4,07 | 4,25 | 3,95 | 4,25 | 5,72% | 390.431,00 |
| 08.02.2024 | 4,05 | 4,20 | 3,72 | 4,02 | -1,71% | 404.208,00 |
| 07.02.2024 | 4,20 | 4,20 | 3,81 | 4,09 | -1,92% | 385.011,00 |
| 06.02.2024 | 4,15 | 4,28 | 3,90 | 4,17 | 2,46% | 324.743,00 |
| 05.02.2024 | 3,80 | 4,39 | 3,63 | 4,07 | 7,67% | 929.892,00 |
| 02.02.2024 | 3,90 | 3,90 | 3,33 | 3,78 | 4,71% | 548.711,00 |
| 01.02.2024 | 4,29 | 4,29 | 3,45 | 3,61 | -14,25% | 637.928,00 |
| 31.01.2024 | 5,13 | 5,22 | 4,13 | 4,21 | -13,73% | 928.122,00 |
| 30.01.2024 | 4,96 | 5,15 | 4,56 | 4,88 | -10,62% | 901.362,00 |
| 29.01.2024 | 4,42 | 5,65 | 4,37 | 5,46 | 26,10% | 979.799,00 |
| 26.01.2024 | 4,01 | 4,40 | 3,81 | 4,33 | 8,25% | 430.326,00 |
| 25.01.2024 | 3,90 | 4,00 | 3,65 | 4,00 | 4,71% | 229.204,00 |
| 24.01.2024 | 3,87 | 4,01 | 3,60 | 3,82 | 0,26% | 303.881,00 |
| 23.01.2024 | 3,71 | 3,90 | 3,51 | 3,81 | 3,81% | 241.275,00 |
| 22.01.2024 | 3,70 | 4,07 | 3,45 | 3,67 | -0,27% | 800.597,00 |
| 19.01.2024 | 2,95 | 3,72 | 2,95 | 3,68 | 26,03% | 703.718,00 |
| 18.01.2024 | 2,94 | 2,97 | 2,77 | 2,92 | 0,00% | 227.258,00 |
| 17.01.2024 | 2,95 | 2,99 | 2,80 | 2,92 | 1,39% | 194.895,00 |
| 16.01.2024 | 2,94 | 3,05 | 2,81 | 2,88 | 2,86% | 199.392,00 |
| 12.01.2024 | 2,83 | 2,93 | 2,71 | 2,80 | 1,08% | 238.983,00 |
| 11.01.2024 | 2,90 | 2,95 | 2,63 | 2,77 | -2,81% | 218.974,00 |
| 10.01.2024 | 2,95 | 3,15 | 2,80 | 2,85 | -2,73% | 115.278,00 |
| 09.01.2024 | 3,03 | 3,36 | 2,85 | 2,93 | -5,48% | 698.111,00 |
| 08.01.2024 | 2,80 | 3,12 | 2,53 | 3,10 | 12,73% | 442.040,00 |
| 05.01.2024 | 2,66 | 2,95 | 2,44 | 2,75 | 4,96% | 420.936,00 |
| 04.01.2024 | 3,37 | 3,44 | 2,56 | 2,62 | -24,06% | 673.450,00 |
| 03.01.2024 | 3,86 | 3,90 | 3,30 | 3,45 | -10,62% | 192.397,00 |
| 02.01.2024 | 3,96 | 4,09 | 3,53 | 3,86 | -3,02% | 330.733,00 |
| 29.12.2023 | 3,70 | 3,98 | 3,25 | 3,98 | 2,84% | 479.370,00 |
| 28.12.2023 | 4,20 | 4,22 | 3,75 | 3,87 | -1,02% | 839.351,00 |
| 27.12.2023 | 3,40 | 4,24 | 3,35 | 3,91 | 18,48% | 1.285.133,00 |
| 26.12.2023 | 2,89 | 3,45 | 2,89 | 3,30 | 14,58% | 538.584,00 |
| 22.12.2023 | 2,60 | 2,94 | 2,59 | 2,88 | 12,50% | 356.300,00 |
| 21.12.2023 | 2,45 | 2,69 | 2,37 | 2,56 | 3,64% | 246.412,00 |
| 20.12.2023 | 2,30 | 2,71 | 2,27 | 2,47 | 2,07% | 968.999,00 |
| 19.12.2023 | 2,43 | 2,55 | 2,38 | 2,42 | -0,41% | 62.211,00 |
| 18.12.2023 | 2,67 | 2,73 | 2,32 | 2,43 | -8,30% | 192.622,00 |