36,020€
-0,83%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,10 | 36,43 | 36,00 | 36,03 | -0,80% | - |
| 16.05.2024 | 35,80 | 36,32 | 35,80 | 36,32 | 4,61% | 33,00 |
| 15.05.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 1,70% | 60,00 |
| 14.05.2024 | 34,11 | 34,35 | 33,45 | 34,14 | 0,23% | - |
| 13.05.2024 | 34,14 | 34,14 | 34,06 | 34,06 | 2,65% | 229,00 |
| 10.05.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 2,85% | 115,00 |
| 09.05.2024 | 31,73 | 32,27 | 31,67 | 32,26 | 1,45% | - |
| 08.05.2024 | 31,54 | 31,94 | 31,43 | 31,80 | 0,82% | - |
| 07.05.2024 | 31,64 | 31,73 | 31,08 | 31,54 | -0,44% | - |
| 06.05.2024 | 31,19 | 31,81 | 31,13 | 31,68 | 1,54% | - |
| 03.05.2024 | 31,65 | 31,71 | 31,07 | 31,20 | -1,76% | - |
| 02.05.2024 | 30,16 | 31,76 | 30,16 | 31,76 | 4,27% | 208,00 |
| 30.04.2024 | 30,14 | 30,46 | 30,10 | 30,46 | 4,75% | 97,00 |
| 29.04.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 1,18% | 299,00 |
| 26.04.2024 | 28,90 | 28,90 | 28,74 | 28,74 | -0,59% | 1.000,00 |
| 25.04.2024 | 28,38 | 29,29 | 28,08 | 28,91 | 1,01% | - |
| 24.04.2024 | 28,60 | 28,62 | 28,60 | 28,62 | 3,58% | 310,00 |
| 23.04.2024 | 26,62 | 27,77 | 26,60 | 27,63 | 4,34% | - |
| 22.04.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 1,11% | 70,00 |
| 19.04.2024 | 26,37 | 26,59 | 26,12 | 26,19 | -1,24% | - |
| 18.04.2024 | 26,68 | 26,70 | 26,27 | 26,52 | 0,04% | - |
| 17.04.2024 | 26,49 | 26,64 | 26,27 | 26,51 | -0,38% | - |
| 16.04.2024 | 26,76 | 26,80 | 26,21 | 26,61 | -1,04% | - |
| 15.04.2024 | 27,79 | 27,89 | 26,86 | 26,89 | -2,61% | - |
| 12.04.2024 | 27,89 | 28,50 | 27,56 | 27,61 | -0,90% | - |
| 11.04.2024 | 27,81 | 28,11 | 27,48 | 27,86 | 0,22% | - |
| 10.04.2024 | 28,61 | 28,76 | 27,71 | 27,80 | -2,56% | - |
| 09.04.2024 | 27,93 | 28,88 | 27,89 | 28,53 | 2,18% | - |
| 08.04.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,18% | 5,00 |
| 05.04.2024 | 28,00 | 28,34 | 27,88 | 27,97 | 0,00% | - |
| 04.04.2024 | 28,14 | 28,55 | 27,92 | 27,97 | -0,57% | - |
| 03.04.2024 | 27,81 | 28,27 | 27,77 | 28,13 | 0,75% | - |
| 02.04.2024 | 28,73 | 28,81 | 27,81 | 27,92 | -2,99% | - |
| 28.03.2024 | 28,43 | 29,04 | 28,01 | 28,78 | 1,98% | - |
| 27.03.2024 | 28,42 | 28,42 | 28,22 | 28,22 | 0,39% | 40,00 |
| 26.03.2024 | 28,06 | 28,28 | 27,74 | 28,11 | 0,75% | - |
| 25.03.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -2,07% | 20,00 |
| 22.03.2024 | 28,71 | 28,96 | 28,06 | 28,49 | -0,94% | - |
| 21.03.2024 | 29,09 | 29,24 | 28,64 | 28,76 | -0,83% | - |
| 20.03.2024 | 28,84 | 29,17 | 28,69 | 29,00 | 0,42% | - |
| 19.03.2024 | 28,61 | 29,23 | 28,51 | 28,88 | -1,03% | - |
| 18.03.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 0,97% | 16,00 |
| 15.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,17% | 80,00 |
| 14.03.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,91% | 50,00 |
| 13.03.2024 | 30,40 | 30,64 | 29,55 | 29,81 | -1,97% | - |
| 12.03.2024 | 30,70 | 30,91 | 30,11 | 30,41 | -0,85% | - |
| 11.03.2024 | 30,51 | 31,05 | 30,41 | 30,67 | 0,23% | - |
| 08.03.2024 | 30,64 | 30,64 | 30,60 | 30,60 | 0,72% | 120,00 |
| 07.03.2024 | 29,75 | 30,75 | 29,39 | 30,38 | 1,84% | - |
| 06.03.2024 | 29,65 | 30,14 | 29,47 | 29,83 | 0,88% | - |
| 05.03.2024 | 29,72 | 30,16 | 29,45 | 29,57 | -0,94% | - |
| 04.03.2024 | 30,72 | 31,01 | 29,65 | 29,85 | -1,09% | - |
| 01.03.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -2,01% | 21,00 |
| 29.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,56% | 100,00 |
| 28.02.2024 | 33,57 | 33,93 | 31,57 | 31,61 | -5,92% | - |
| 27.02.2024 | 32,72 | 33,71 | 32,47 | 33,60 | 2,88% | - |
| 26.02.2024 | 32,31 | 32,75 | 32,25 | 32,66 | -0,61% | - |
| 23.02.2024 | 32,86 | 32,86 | 32,86 | 32,86 | -0,45% | 21,00 |
| 22.02.2024 | 33,46 | 33,56 | 32,88 | 33,01 | -0,78% | - |
| 21.02.2024 | 33,51 | 33,59 | 32,83 | 33,27 | -0,57% | - |
| 20.02.2024 | 33,59 | 33,87 | 33,03 | 33,46 | -0,48% | - |
| 19.02.2024 | 33,96 | 33,98 | 33,20 | 33,62 | -0,97% | - |
| 16.02.2024 | 35,05 | 35,11 | 33,94 | 33,95 | -3,06% | - |
| 15.02.2024 | 35,11 | 35,19 | 34,67 | 35,02 | -0,14% | - |
| 14.02.2024 | 34,98 | 35,24 | 34,75 | 35,07 | 0,83% | - |
| 13.02.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -2,19% | 16,00 |
| 12.02.2024 | 35,81 | 36,21 | 35,24 | 35,56 | -0,11% | - |
| 09.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,77% | 67,00 |
| 08.02.2024 | 36,80 | 37,09 | 35,84 | 36,24 | -4,48% | - |
| 07.02.2024 | 37,64 | 37,94 | 37,64 | 37,94 | 2,21% | 100,00 |
| 06.02.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 0,16% | 33,00 |
| 05.02.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,57% | 20,00 |
| 02.02.2024 | 37,73 | 38,03 | 36,72 | 36,85 | -2,25% | - |
| 01.02.2024 | 38,28 | 38,60 | 37,47 | 37,70 | -2,33% | - |
| 31.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,72% | 20,00 |
| 30.01.2024 | 41,21 | 41,37 | 39,92 | 40,09 | -2,81% | - |
| 29.01.2024 | 40,46 | 41,29 | 39,94 | 41,25 | 1,78% | - |
| 26.01.2024 | 41,18 | 41,70 | 40,47 | 40,53 | -1,96% | - |
| 25.01.2024 | 41,83 | 42,35 | 41,15 | 41,34 | -1,17% | - |
| 24.01.2024 | 40,14 | 42,00 | 40,14 | 41,83 | 6,76% | - |
| 23.01.2024 | 39,18 | 39,18 | 39,18 | 39,18 | 2,08% | 8,00 |
| 22.01.2024 | 38,52 | 39,07 | 38,09 | 38,38 | -0,23% | - |
| 19.01.2024 | 38,15 | 38,70 | 37,85 | 38,47 | 0,79% | - |
| 18.01.2024 | 38,44 | 38,50 | 37,86 | 38,17 | -0,52% | - |
| 17.01.2024 | 38,99 | 39,20 | 38,22 | 38,37 | -2,32% | - |
| 16.01.2024 | 39,67 | 39,99 | 39,18 | 39,28 | -1,43% | - |
| 15.01.2024 | 40,10 | 40,27 | 38,94 | 39,85 | -0,45% | - |
| 12.01.2024 | 40,34 | 40,63 | 39,92 | 40,03 | -0,57% | - |
| 11.01.2024 | 41,76 | 41,93 | 39,80 | 40,26 | -2,85% | - |
| 10.01.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -1,73% | 230,00 |
| 09.01.2024 | 42,55 | 42,72 | 41,54 | 42,17 | -1,01% | - |
| 08.01.2024 | 41,72 | 42,64 | 41,41 | 42,60 | 1,91% | - |
| 05.01.2024 | 42,09 | 42,17 | 41,04 | 41,80 | -0,95% | - |
| 04.01.2024 | 42,24 | 42,49 | 41,73 | 42,20 | 0,00% | - |
| 03.01.2024 | 42,11 | 42,77 | 41,94 | 42,20 | 0,17% | - |
| 02.01.2024 | 41,16 | 42,56 | 41,10 | 42,13 | 1,32% | - |
| 29.12.2023 | 41,58 | 41,58 | 41,58 | 41,58 | -2,30% | 41,00 |
| 28.12.2023 | 42,56 | 42,56 | 42,56 | 42,56 | -0,05% | 105,00 |
| 27.12.2023 | 42,56 | 42,58 | 42,56 | 42,58 | -0,68% | 26,00 |
| 22.12.2023 | 42,83 | 43,17 | 42,08 | 42,87 | 1,59% | - |