Börse:
71,750€
1,77%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
70,000€
Ask:
73,500€
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 70,50 | 72,25 | 70,25 | 71,75 | 1,77% | - |
| 05.08.2022 | 68,50 | 71,75 | 68,25 | 70,50 | 2,92% | - |
| 04.08.2022 | 65,25 | 69,25 | 64,00 | 68,50 | 4,98% | - |
| 03.08.2022 | 63,25 | 65,75 | 62,25 | 65,25 | 3,57% | - |
| 02.08.2022 | 60,25 | 64,00 | 59,50 | 63,00 | 4,56% | - |
| 01.08.2022 | 61,25 | 61,50 | 59,50 | 60,25 | -1,23% | - |
| 29.07.2022 | 59,50 | 61,75 | 59,25 | 61,00 | 2,52% | - |
| 28.07.2022 | 59,00 | 59,75 | 56,75 | 59,50 | 0,42% | - |
| 27.07.2022 | 57,75 | 60,50 | 57,25 | 59,25 | 2,16% | - |
| 26.07.2022 | 57,50 | 58,50 | 56,75 | 58,00 | 1,31% | - |
| 25.07.2022 | 56,75 | 57,50 | 55,75 | 57,25 | 0,44% | - |
| 22.07.2022 | 59,25 | 59,75 | 56,50 | 57,00 | -3,39% | - |
| 21.07.2022 | 57,00 | 59,50 | 54,75 | 59,00 | 3,51% | - |
| 20.07.2022 | 56,00 | 58,00 | 55,50 | 57,00 | 1,79% | - |
| 19.07.2022 | 53,50 | 56,00 | 51,50 | 56,00 | 4,67% | - |
| 18.07.2022 | 55,50 | 55,75 | 53,00 | 53,50 | -3,60% | - |
| 15.07.2022 | 56,50 | 57,25 | 55,00 | 55,50 | -1,33% | - |
| 14.07.2022 | 57,50 | 58,00 | 54,00 | 56,25 | -2,60% | - |
| 13.07.2022 | 57,75 | 61,00 | 56,50 | 57,75 | -0,43% | - |
| 12.07.2022 | 59,00 | 59,50 | 56,25 | 58,00 | -1,69% | - |
| 11.07.2022 | 60,75 | 61,25 | 58,75 | 59,00 | -2,48% | - |
| 08.07.2022 | 60,25 | 62,50 | 59,00 | 60,50 | 0,83% | - |
| 07.07.2022 | 60,75 | 62,75 | 60,00 | 60,00 | -1,64% | - |
| 06.07.2022 | 63,50 | 64,25 | 60,25 | 61,00 | -3,56% | - |
| 05.07.2022 | 62,00 | 63,50 | 60,25 | 63,25 | 1,61% | - |
| 04.07.2022 | 62,25 | 62,25 | 62,00 | 62,25 | 0,40% | - |
| 01.07.2022 | 61,75 | 64,75 | 59,75 | 62,00 | 1,64% | - |
| 30.06.2022 | 59,25 | 61,75 | 58,00 | 61,00 | 2,52% | - |
| 29.06.2022 | 60,25 | 61,50 | 58,50 | 59,50 | -1,65% | - |
| 28.06.2022 | 60,75 | 62,25 | 60,00 | 60,50 | -0,41% | - |
| 27.06.2022 | 61,25 | 61,50 | 57,75 | 60,75 | -0,41% | - |
| 24.06.2022 | 58,25 | 61,25 | 58,00 | 61,00 | 4,27% | - |
| 23.06.2022 | 57,50 | 59,00 | 57,50 | 58,50 | 1,74% | - |
| 22.06.2022 | 54,00 | 57,50 | 53,75 | 57,50 | 6,48% | - |
| 21.06.2022 | 53,25 | 56,75 | 53,00 | 54,00 | 0,93% | - |
| 20.06.2022 | 53,25 | 53,75 | 53,25 | 53,50 | 0,47% | - |
| 17.06.2022 | 51,50 | 54,25 | 51,50 | 53,25 | 3,40% | - |
| 16.06.2022 | 58,50 | 58,50 | 51,50 | 51,50 | -11,97% | - |
| 15.06.2022 | 60,75 | 62,75 | 55,75 | 58,50 | -4,49% | - |
| 14.06.2022 | 59,25 | 61,50 | 58,25 | 61,25 | 3,38% | - |
| 13.06.2022 | 59,75 | 60,25 | 57,75 | 59,25 | -0,84% | - |
| 10.06.2022 | 60,25 | 61,00 | 58,75 | 59,75 | -0,83% | - |
| 09.06.2022 | 61,75 | 62,25 | 60,00 | 60,25 | -2,43% | - |
| 08.06.2022 | 62,25 | 63,00 | 60,50 | 61,75 | -0,40% | - |
| 07.06.2022 | 60,25 | 62,25 | 59,50 | 62,00 | 2,90% | - |
| 06.06.2022 | 59,25 | 60,75 | 59,25 | 60,25 | 1,26% | - |
| 03.06.2022 | 58,50 | 60,00 | 57,25 | 59,50 | 1,71% | - |
| 02.06.2022 | 58,25 | 58,75 | 56,50 | 58,50 | 0,43% | - |
| 01.06.2022 | 58,00 | 58,50 | 57,00 | 58,25 | 0,43% | - |
| 31.05.2022 | 60,00 | 60,50 | 57,00 | 58,00 | -3,33% | - |
| 30.05.2022 | 59,75 | 60,50 | 59,75 | 60,00 | 0,00% | - |
| 27.05.2022 | 58,00 | 60,00 | 58,00 | 60,00 | 3,45% | - |
| 26.05.2022 | 58,00 | 59,25 | 55,75 | 58,00 | 0,00% | - |
| 25.05.2022 | 56,75 | 58,50 | 56,50 | 58,00 | 2,20% | - |
| 24.05.2022 | 56,25 | 58,00 | 54,00 | 56,75 | 1,34% | - |
| 23.05.2022 | 56,00 | 57,00 | 54,75 | 56,00 | -0,88% | - |
| 20.05.2022 | 55,50 | 57,50 | 54,50 | 56,50 | 1,80% | - |
| 19.05.2022 | 56,25 | 57,00 | 53,75 | 55,50 | -0,89% | - |
| 18.05.2022 | 58,75 | 60,25 | 56,00 | 56,00 | -4,68% | - |
| 17.05.2022 | 55,75 | 59,00 | 55,25 | 58,75 | 4,91% | - |
| 16.05.2022 | 56,75 | 58,50 | 55,50 | 56,00 | -1,32% | - |
| 13.05.2022 | 54,50 | 57,50 | 54,50 | 56,75 | 4,13% | - |
| 12.05.2022 | 50,45 | 54,50 | 50,15 | 54,50 | 8,78% | - |
| 11.05.2022 | 48,80 | 52,25 | 47,50 | 50,10 | 3,09% | - |
| 10.05.2022 | 48,40 | 50,40 | 46,90 | 48,60 | 0,21% | - |
| 09.05.2022 | 49,85 | 50,30 | 47,70 | 48,50 | -2,02% | - |
| 06.05.2022 | 50,55 | 51,05 | 47,80 | 49,50 | -1,88% | - |
| 05.05.2022 | 54,00 | 55,25 | 49,75 | 50,45 | -6,57% | - |
| 04.05.2022 | 53,50 | 54,25 | 51,00 | 54,00 | 0,93% | - |
| 03.05.2022 | 52,50 | 54,25 | 52,00 | 53,50 | 1,90% | - |
| 02.05.2022 | 51,75 | 53,00 | 51,00 | 52,50 | 1,94% | - |
| 29.04.2022 | 54,00 | 54,25 | 51,25 | 51,50 | -4,19% | - |
| 28.04.2022 | 53,50 | 54,75 | 51,50 | 53,75 | 0,94% | - |
| 27.04.2022 | 52,00 | 54,00 | 51,75 | 53,25 | 1,91% | - |
| 26.04.2022 | 53,75 | 54,25 | 52,00 | 52,25 | -3,24% | - |
| 25.04.2022 | 52,50 | 54,25 | 51,25 | 54,00 | 2,86% | - |
| 22.04.2022 | 54,50 | 55,00 | 52,25 | 52,50 | -3,23% | - |
| 21.04.2022 | 55,25 | 57,75 | 53,25 | 54,25 | -1,81% | - |
| 20.04.2022 | 54,75 | 57,25 | 54,00 | 55,25 | 0,45% | - |
| 19.04.2022 | 55,50 | 56,50 | 54,50 | 55,00 | -0,90% | - |
| 14.04.2022 | 57,00 | 58,75 | 55,00 | 55,50 | -2,20% | - |
| 13.04.2022 | 56,75 | 58,00 | 56,00 | 56,75 | -0,44% | - |
| 12.04.2022 | 56,50 | 59,00 | 56,50 | 57,00 | 0,88% | - |
| 11.04.2022 | 58,75 | 60,00 | 56,25 | 56,50 | -3,42% | - |
| 08.04.2022 | 62,25 | 62,75 | 58,50 | 58,50 | -5,65% | - |
| 07.04.2022 | 61,75 | 63,50 | 60,75 | 62,00 | 0,00% | - |
| 06.04.2022 | 60,75 | 62,50 | 59,50 | 62,00 | 2,06% | - |
| 05.04.2022 | 61,00 | 62,50 | 60,25 | 60,75 | -0,41% | - |
| 04.04.2022 | 62,25 | 64,50 | 59,25 | 61,00 | -2,40% | - |
| 01.04.2022 | 57,75 | 62,50 | 57,75 | 62,50 | 7,76% | - |
| 31.03.2022 | 55,75 | 58,00 | 55,75 | 58,00 | 3,57% | - |
| 30.03.2022 | 58,00 | 58,50 | 55,75 | 56,00 | -4,27% | - |
| 29.03.2022 | 57,00 | 59,50 | 56,25 | 58,50 | 3,08% | - |
| 28.03.2022 | 58,75 | 59,25 | 56,75 | 56,75 | -2,58% | - |
| 25.03.2022 | 58,50 | 59,25 | 57,00 | 58,25 | 0,00% | - |
| 24.03.2022 | 55,50 | 58,50 | 55,50 | 58,25 | 4,95% | - |
| 23.03.2022 | 57,25 | 58,75 | 55,25 | 55,50 | -2,63% | - |
| 22.03.2022 | 55,00 | 57,50 | 54,50 | 57,00 | 3,64% | - |
| 21.03.2022 | 56,00 | 59,00 | 54,50 | 55,00 | -1,35% | - |
| 18.03.2022 | 57,00 | 58,25 | 55,75 | 55,75 | -1,33% | - |