36,280€
1,80%
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 | 36,24 | 36,43 | 35,98 | 36,30 | 1,85% | - |
| 16.05.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 5,26% | - |
| 15.05.2024 | 33,86 | 33,86 | 33,86 | 33,86 | -0,18% | - |
| 14.05.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 2,48% | - |
| 13.05.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 3,37% | - |
| 10.05.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 1,39% | - |
| 09.05.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -1,25% | - |
| 08.05.2024 | 31,40 | 31,98 | 31,40 | 31,98 | 1,85% | 65,00 |
| 07.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,19% | - |
| 06.05.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 0,13% | 12,00 |
| 03.05.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 3,57% | - |
| 02.05.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 2,03% | - |
| 30.04.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 2,99% | - |
| 29.04.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,14% | - |
| 26.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,06% | - |
| 25.04.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 2,99% | - |
| 24.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 4,10% | - |
| 23.04.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -1,79% | - |
| 22.04.2024 | 26,06 | 26,80 | 26,06 | 26,80 | 1,52% | 10,00 |
| 19.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,23% | 50,00 |
| 18.04.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,08% | - |
| 17.04.2024 | 26,32 | 26,36 | 26,32 | 26,36 | -1,27% | 15,00 |
| 16.04.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -2,98% | - |
| 15.04.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,29% | - |
| 12.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 11.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 10.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 09.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,14% | - |
| 08.04.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -1,91% | - |
| 05.04.2024 | 27,92 | 28,30 | 27,92 | 28,30 | 1,22% | 99,00 |
| 04.04.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 1,08% | - |
| 03.04.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -3,08% | - |
| 02.04.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 0,85% | - |
| 28.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,29% | - |
| 27.03.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 0,36% | - |
| 26.03.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -1,56% | - |
| 25.03.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -1,12% | - |
| 22.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,56% | - |
| 21.03.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,07% | - |
| 20.03.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 0,91% | - |
| 19.03.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,42% | - |
| 18.03.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -2,68% | - |
| 15.03.2024 | 29,00 | 29,14 | 29,00 | 29,14 | -1,55% | 99,00 |
| 14.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,86% | - |
| 13.03.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -0,92% | - |
| 12.03.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,86% | - |
| 11.03.2024 | 30,18 | 30,18 | 30,18 | 30,18 | 0,13% | - |
| 08.03.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 1,82% | - |
| 07.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,14% | - |
| 06.03.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -0,27% | - |
| 05.03.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -2,69% | - |
| 04.03.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,73% | - |
| 01.03.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -3,82% | - |
| 29.02.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -4,73% | - |
| 28.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 27.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,37% | - |
| 26.02.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -1,77% | - |
| 23.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -0,97% | - |
| 22.02.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -0,54% | - |
| 21.02.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -0,54% | - |
| 20.02.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -1,30% | - |
| 19.02.2024 | 33,86 | 33,86 | 33,86 | 33,86 | -2,48% | - |
| 16.02.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,17% | - |
| 15.02.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -0,17% | - |
| 14.02.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -1,69% | - |
| 13.02.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -0,17% | - |
| 12.02.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,61% | - |
| 09.02.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -1,10% | - |
| 08.02.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -3,49% | - |
| 07.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,44% | - |
| 06.02.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,93% | - |
| 05.02.2024 | 36,56 | 36,56 | 36,56 | 36,56 | -2,19% | - |
| 02.02.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -2,25% | - |
| 01.02.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -4,11% | - |
| 31.01.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -2,49% | - |
| 30.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 1,39% | - |
| 29.01.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,61% | - |
| 26.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,68% | - |
| 25.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 4,88% | - |
| 24.01.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 4,03% | - |
| 23.01.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 0,26% | - |
| 22.01.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 0,79% | - |
| 19.01.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -0,89% | - |
| 18.01.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -1,90% | - |
| 17.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,42% | - |
| 16.01.2024 | 39,46 | 39,46 | 39,46 | 39,46 | -0,85% | - |
| 15.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,35% | - |
| 12.01.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -3,76% | - |
| 11.01.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -1,14% | - |
| 10.01.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -0,80% | - |
| 09.01.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 1,63% | - |
| 08.01.2024 | 41,64 | 41,64 | 41,64 | 41,64 | -1,05% | - |
| 05.01.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 0,19% | - |
| 04.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,14% | - |
| 03.01.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 2,59% | - |
| 02.01.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -3,22% | - |
| 29.12.2023 | 42,24 | 42,24 | 42,24 | 42,24 | -0,14% | - |
| 28.12.2023 | 42,30 | 42,30 | 42,30 | 42,30 | -0,84% | - |
| 27.12.2023 | 42,66 | 42,66 | 42,66 | 42,66 | -0,09% | - |
| 22.12.2023 | 42,70 | 42,70 | 42,70 | 42,70 | 1,96% | - |