36,740€
1,49%
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 | 36,25 | 36,79 | 35,98 | 36,74 | 1,49% | - |
| 16.05.2024 | 35,88 | 36,48 | 35,69 | 36,20 | 0,89% | - |
| 15.05.2024 | 34,10 | 35,88 | 34,08 | 35,88 | 5,22% | - |
| 14.05.2024 | 34,16 | 34,35 | 33,45 | 34,10 | -0,18% | - |
| 13.05.2024 | 33,29 | 34,26 | 33,26 | 34,16 | 2,74% | - |
| 10.05.2024 | 32,27 | 33,44 | 32,18 | 33,25 | 2,91% | 125,00 |
| 09.05.2024 | 31,89 | 32,35 | 31,67 | 32,31 | 1,32% | - |
| 08.05.2024 | 31,51 | 31,94 | 31,42 | 31,89 | 1,08% | - |
| 07.05.2024 | 31,63 | 31,74 | 31,08 | 31,55 | -0,25% | 20,00 |
| 06.05.2024 | 31,20 | 31,81 | 31,13 | 31,63 | 1,38% | - |
| 03.05.2024 | 31,34 | 31,68 | 31,07 | 31,20 | -0,70% | - |
| 02.05.2024 | 30,41 | 31,46 | 30,25 | 31,42 | 3,32% | - |
| 30.04.2024 | 29,83 | 30,66 | 29,75 | 30,41 | 1,94% | 2,00 |
| 29.04.2024 | 28,98 | 29,84 | 28,70 | 29,83 | 2,93% | - |
| 26.04.2024 | 28,85 | 29,23 | 28,48 | 28,98 | -0,41% | - |
| 25.04.2024 | 28,47 | 29,29 | 28,11 | 29,10 | 2,72% | - |
| 24.04.2024 | 27,65 | 29,41 | 27,65 | 28,33 | 2,35% | - |
| 23.04.2024 | 26,56 | 27,78 | 26,56 | 27,68 | 4,22% | - |
| 22.04.2024 | 26,37 | 26,94 | 26,27 | 26,56 | 1,18% | - |
| 19.04.2024 | 26,57 | 26,60 | 26,15 | 26,25 | -1,20% | - |
| 18.04.2024 | 26,56 | 26,69 | 26,26 | 26,57 | 0,04% | - |
| 17.04.2024 | 26,60 | 26,67 | 26,27 | 26,56 | -0,15% | - |
| 16.04.2024 | 27,00 | 27,00 | 26,19 | 26,60 | -1,41% | - |
| 15.04.2024 | 27,72 | 27,98 | 26,90 | 26,98 | -2,53% | - |
| 12.04.2024 | 27,79 | 28,49 | 27,58 | 27,68 | -0,40% | - |
| 11.04.2024 | 27,79 | 28,11 | 27,48 | 27,79 | 0,14% | 125,00 |
| 10.04.2024 | 28,62 | 28,70 | 27,72 | 27,75 | -2,80% | - |
| 09.04.2024 | 28,00 | 28,88 | 27,94 | 28,55 | 1,96% | - |
| 08.04.2024 | 27,93 | 28,32 | 27,79 | 28,00 | 0,14% | - |
| 05.04.2024 | 28,12 | 28,34 | 27,88 | 27,96 | -0,57% | - |
| 04.04.2024 | 28,21 | 28,54 | 28,05 | 28,12 | -0,14% | 2,00 |
| 03.04.2024 | 27,93 | 28,27 | 27,79 | 28,16 | 0,82% | - |
| 02.04.2024 | 28,79 | 28,83 | 27,81 | 27,93 | -2,99% | 10,00 |
| 28.03.2024 | 28,56 | 28,99 | 28,01 | 28,79 | 0,81% | - |
| 27.03.2024 | 28,11 | 28,63 | 27,94 | 28,56 | 1,60% | - |
| 26.03.2024 | 28,02 | 28,21 | 27,74 | 28,11 | 0,18% | - |
| 25.03.2024 | 28,45 | 28,60 | 27,83 | 28,06 | -1,51% | - |
| 22.03.2024 | 28,83 | 28,96 | 28,06 | 28,49 | -1,18% | - |
| 21.03.2024 | 28,91 | 29,25 | 28,61 | 28,83 | -0,28% | - |
| 20.03.2024 | 28,96 | 29,17 | 28,69 | 28,91 | -0,17% | 2,00 |
| 19.03.2024 | 28,67 | 29,23 | 28,51 | 28,96 | 1,01% | 100,00 |
| 18.03.2024 | 28,65 | 29,00 | 28,43 | 28,67 | 0,21% | - |
| 15.03.2024 | 29,23 | 29,78 | 28,31 | 28,61 | -2,12% | 2,00 |
| 14.03.2024 | 29,85 | 29,91 | 29,18 | 29,23 | -2,08% | - |
| 13.03.2024 | 30,40 | 30,74 | 29,55 | 29,85 | -1,81% | - |
| 12.03.2024 | 30,69 | 30,87 | 30,11 | 30,40 | -0,94% | - |
| 11.03.2024 | 30,46 | 31,05 | 30,38 | 30,69 | 0,76% | 3,00 |
| 08.03.2024 | 30,36 | 31,03 | 29,95 | 30,46 | 0,43% | 3,00 |
| 07.03.2024 | 29,75 | 30,71 | 29,39 | 30,33 | 1,81% | - |
| 06.03.2024 | 29,64 | 30,13 | 29,47 | 29,79 | 0,40% | 100,00 |
| 05.03.2024 | 29,76 | 30,15 | 29,45 | 29,67 | -0,54% | - |
| 04.03.2024 | 30,69 | 30,94 | 29,65 | 29,83 | -2,68% | - |
| 01.03.2024 | 30,48 | 30,93 | 30,24 | 30,65 | 0,82% | - |
| 29.02.2024 | 31,64 | 31,77 | 30,39 | 30,40 | -3,80% | - |
| 28.02.2024 | 33,57 | 33,89 | 31,56 | 31,60 | -5,98% | - |
| 27.02.2024 | 32,56 | 33,70 | 32,46 | 33,61 | 3,22% | - |
| 26.02.2024 | 32,30 | 32,78 | 32,18 | 32,56 | 0,93% | - |
| 23.02.2024 | 32,87 | 33,00 | 32,04 | 32,26 | -1,86% | - |
| 22.02.2024 | 33,22 | 33,53 | 32,87 | 32,87 | -0,81% | - |
| 21.02.2024 | 33,38 | 33,51 | 32,83 | 33,14 | -0,72% | - |
| 20.02.2024 | 33,55 | 33,81 | 33,03 | 33,38 | -0,51% | - |
| 19.02.2024 | 33,93 | 34,01 | 33,26 | 33,55 | -1,12% | - |
| 16.02.2024 | 34,88 | 35,09 | 33,93 | 33,93 | -2,86% | - |
| 15.02.2024 | 34,94 | 35,15 | 34,66 | 34,93 | -0,14% | - |
| 14.02.2024 | 34,89 | 35,20 | 34,75 | 34,98 | 0,26% | - |
| 13.02.2024 | 35,48 | 35,78 | 34,82 | 34,89 | -1,66% | - |
| 12.02.2024 | 35,68 | 36,21 | 35,24 | 35,48 | -0,56% | - |
| 09.02.2024 | 36,14 | 36,24 | 35,33 | 35,68 | -1,38% | 3,00 |
| 08.02.2024 | 36,64 | 37,09 | 35,84 | 36,18 | -1,26% | - |
| 07.02.2024 | 37,36 | 37,88 | 36,64 | 36,64 | -1,93% | - |
| 06.02.2024 | 37,06 | 37,64 | 37,01 | 37,36 | 0,95% | - |
| 05.02.2024 | 36,63 | 37,18 | 36,57 | 37,01 | 0,90% | - |
| 02.02.2024 | 37,57 | 38,03 | 36,68 | 36,68 | -2,83% | - |
| 01.02.2024 | 38,48 | 38,58 | 37,47 | 37,75 | -1,90% | - |
| 31.01.2024 | 40,00 | 40,09 | 38,44 | 38,48 | -3,66% | - |
| 30.01.2024 | 41,03 | 41,37 | 39,92 | 39,94 | -2,66% | - |
| 29.01.2024 | 40,52 | 41,21 | 39,94 | 41,03 | 1,26% | - |
| 26.01.2024 | 41,17 | 41,66 | 40,46 | 40,52 | -1,58% | - |
| 25.01.2024 | 41,72 | 42,31 | 41,13 | 41,17 | -1,46% | - |
| 24.01.2024 | 39,79 | 41,99 | 39,79 | 41,78 | 4,87% | - |
| 23.01.2024 | 38,33 | 40,20 | 38,33 | 39,84 | 4,08% | - |
| 22.01.2024 | 38,29 | 39,07 | 38,07 | 38,28 | -0,16% | - |
| 19.01.2024 | 37,93 | 38,67 | 37,85 | 38,34 | 0,92% | - |
| 18.01.2024 | 38,28 | 38,42 | 37,82 | 37,99 | -0,76% | - |
| 17.01.2024 | 38,99 | 39,19 | 38,21 | 38,28 | -2,64% | - |
| 16.01.2024 | 39,78 | 39,99 | 39,18 | 39,32 | -1,16% | - |
| 15.01.2024 | 39,95 | 40,19 | 38,94 | 39,78 | -0,30% | - |
| 12.01.2024 | 40,10 | 40,63 | 39,85 | 39,90 | -0,37% | - |
| 11.01.2024 | 41,50 | 41,93 | 39,80 | 40,05 | -3,49% | - |
| 10.01.2024 | 42,10 | 42,49 | 41,49 | 41,50 | -1,43% | - |
| 09.01.2024 | 42,34 | 42,72 | 41,56 | 42,10 | -0,71% | - |
| 08.01.2024 | 41,70 | 42,57 | 41,41 | 42,40 | 1,53% | - |
| 05.01.2024 | 42,11 | 42,20 | 41,04 | 41,76 | -1,07% | - |
| 04.01.2024 | 42,15 | 42,49 | 41,73 | 42,21 | 0,14% | - |
| 03.01.2024 | 42,13 | 42,76 | 41,93 | 42,15 | -0,05% | - |
| 02.01.2024 | 41,79 | 42,56 | 41,14 | 42,17 | 1,15% | - |
| 29.12.2023 | 42,44 | 42,65 | 41,62 | 41,69 | -1,77% | - |
| 28.12.2023 | 42,42 | 42,87 | 42,37 | 42,44 | 0,05% | - |
| 27.12.2023 | 42,96 | 43,13 | 42,33 | 42,42 | -0,77% | - |
| 22.12.2023 | 42,69 | 43,16 | 42,07 | 42,75 | -0,47% | - |