Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 74,51 | 75,38 | 72,13 | 73,67 | -1,01% | - |
| 25.02.2021 | 78,83 | 79,05 | 73,18 | 74,43 | -5,88% | - |
| 24.02.2021 | 77,27 | 79,68 | 76,79 | 79,08 | 3,96% | - |
| 23.02.2021 | 75,78 | 77,36 | 74,21 | 76,06 | -0,33% | - |
| 22.02.2021 | 74,08 | 77,05 | 73,27 | 76,32 | 0,65% | - |
| 19.02.2021 | 75,19 | 76,29 | 74,91 | 75,82 | 1,88% | - |
| 18.02.2021 | 73,67 | 75,44 | 73,55 | 74,42 | 0,07% | - |
| 17.02.2021 | 74,75 | 75,05 | 73,07 | 74,37 | -0,16% | - |
| 16.02.2021 | 76,31 | 76,82 | 73,32 | 74,49 | -3,34% | - |
| 12.02.2021 | 77,77 | 79,97 | 76,61 | 77,07 | -1,92% | - |
| 11.02.2021 | 77,29 | 79,25 | 0,00 | 78,57 | 1,46% | - |
| 10.02.2021 | 74,25 | 77,95 | 73,99 | 77,44 | 2,97% | - |
| 09.02.2021 | 76,07 | 76,77 | 74,74 | 75,21 | -0,76% | - |
| 08.02.2021 | 73,97 | 76,25 | 73,92 | 75,78 | 2,17% | - |
| 05.02.2021 | 72,28 | 74,43 | 72,01 | 74,17 | 3,34% | - |
| 04.02.2021 | 69,77 | 72,47 | 69,77 | 71,77 | 0,18% | - |
| 03.02.2021 | 70,91 | 72,15 | 70,30 | 71,64 | 2,93% | - |
| 02.02.2021 | 68,33 | 70,27 | 67,60 | 69,60 | -0,22% | - |
| 01.02.2021 | 67,78 | 70,32 | 67,11 | 69,76 | 5,26% | - |
| 29.01.2021 | 68,77 | 69,33 | 64,97 | 66,27 | -0,77% | - |
| 28.01.2021 | 73,17 | 73,75 | 66,48 | 66,79 | -3,20% | - |
| 27.01.2021 | 67,37 | 71,13 | 67,22 | 68,99 | 0,63% | - |
| 26.01.2021 | 68,73 | 68,95 | 68,46 | 68,56 | -1,85% | - |
| 25.01.2021 | 69,01 | 70,86 | 68,68 | 69,86 | 2,84% | - |
| 22.01.2021 | 68,62 | 68,91 | 66,81 | 67,93 | -2,33% | - |
| 21.01.2021 | 69,38 | 69,55 | 69,38 | 69,55 | -5,40% | - |
| 20.01.2021 | 74,27 | 74,58 | 71,73 | 73,52 | -0,26% | - |
| 19.01.2021 | 72,47 | 74,15 | 71,45 | 73,71 | 0,38% | - |
| 15.01.2021 | 75,04 | 76,72 | 73,28 | 73,43 | -4,78% | - |
| 14.01.2021 | 74,11 | 78,76 | 74,09 | 77,12 | 4,61% | - |
| 13.01.2021 | 72,90 | 74,74 | 71,69 | 73,72 | 0,75% | - |
| 12.01.2021 | 72,60 | 74,10 | 72,31 | 73,17 | 2,11% | - |
| 11.01.2021 | 71,65 | 72,62 | 71,11 | 71,66 | 1,84% | - |
| 08.01.2021 | 70,78 | 71,79 | 68,86 | 70,36 | 3,52% | - |
| 07.01.2021 | 69,67 | 69,86 | 66,37 | 67,97 | 7,97% | - |
| 06.01.2021 | 62,11 | 64,36 | 61,92 | 62,96 | 3,81% | - |
| 05.01.2021 | 59,56 | 60,91 | 59,28 | 60,65 | 2,18% | - |
| 04.01.2021 | 60,40 | 60,49 | 57,68 | 59,35 | -0,79% | - |
| 31.12.2020 | 57,99 | 60,23 | 57,82 | 59,83 | 1,99% | - |
| 30.12.2020 | 60,28 | 60,58 | 57,81 | 58,66 | -0,59% | - |
| 29.12.2020 | 57,78 | 59,39 | 57,13 | 59,01 | 2,47% | - |
| 28.12.2020 | 58,00 | 58,63 | 57,18 | 57,58 | -3,27% | - |
| 24.12.2020 | 58,63 | 61,24 | 58,25 | 59,53 | 1,35% | - |
| 23.12.2020 | 59,12 | 59,51 | 58,49 | 58,74 | -0,33% | - |
| 22.12.2020 | 59,73 | 60,03 | 58,64 | 58,93 | 1,21% | - |
| 21.12.2020 | 57,31 | 58,82 | 56,86 | 58,23 | -2,53% | - |
| 18.12.2020 | 60,03 | 60,91 | 58,24 | 59,74 | -0,99% | - |
| 17.12.2020 | 59,81 | 60,38 | 59,12 | 60,33 | 1,50% | - |
| 16.12.2020 | 59,44 | 59,44 | 59,44 | 59,44 | -0,59% | - |
| 15.12.2020 | 58,34 | 60,18 | 58,00 | 59,79 | 1,58% | - |
| 14.12.2020 | 59,21 | 60,02 | 58,75 | 58,86 | -5,09% | - |
| 11.12.2020 | 56,42 | 62,02 | 52,21 | 62,02 | 7,57% | - |
| 10.12.2020 | 56,71 | 57,92 | 56,24 | 57,65 | 1,97% | - |
| 09.12.2020 | 59,02 | 59,59 | 56,47 | 56,54 | -18,71% | - |
| 08.12.2020 | 60,28 | 69,83 | 60,16 | 69,55 | 15,85% | - |
| 07.12.2020 | 60,41 | 60,70 | 59,82 | 60,04 | -0,98% | - |
| 04.12.2020 | 61,03 | 62,30 | 60,11 | 60,63 | -1,87% | - |
| 03.12.2020 | 62,33 | 63,45 | 61,68 | 61,79 | 0,97% | - |
| 02.12.2020 | 60,23 | 62,50 | 59,83 | 61,19 | 1,31% | - |
| 01.12.2020 | 60,15 | 60,80 | 59,16 | 60,40 | -0,35% | - |
| 30.11.2020 | 61,40 | 61,40 | 59,92 | 60,61 | 12,64% | - |
| 27.11.2020 | 64,34 | 64,65 | 53,81 | 53,81 | -15,13% | - |
| 25.11.2020 | 63,46 | 64,62 | 63,30 | 63,40 | -1,01% | - |
| 24.11.2020 | 63,62 | 64,78 | 63,58 | 64,05 | 0,00% | - |
| 23.11.2020 | 63,92 | 64,05 | 63,92 | 64,05 | -3,21% | - |
| 20.11.2020 | 66,94 | 67,86 | 65,37 | 66,17 | -1,69% | - |
| 19.11.2020 | 65,87 | 67,31 | 65,75 | 67,31 | 3,80% | - |
| 18.11.2020 | 64,70 | 65,31 | 63,81 | 64,85 | 2,55% | - |
| 17.11.2020 | 64,25 | 65,67 | 63,14 | 63,23 | -1,69% | - |
| 16.11.2020 | 64,38 | 66,35 | 63,68 | 64,32 | 0,88% | - |
| 13.11.2020 | 62,91 | 64,10 | 62,70 | 63,76 | 5,00% | - |
| 12.11.2020 | 60,63 | 61,38 | 59,85 | 60,73 | 0,59% | - |
| 11.11.2020 | 60,28 | 60,38 | 59,06 | 60,37 | 2,12% | - |
| 10.11.2020 | 57,28 | 59,42 | 0,00 | 59,12 | 2,62% | - |
| 09.11.2020 | 56,59 | 58,44 | 0,00 | 57,61 | 13,69% | - |
| 06.11.2020 | 52,80 | 54,06 | 49,89 | 50,67 | -4,03% | - |
| 05.11.2020 | 53,48 | 54,77 | 52,52 | 52,80 | -1,76% | - |
| 04.11.2020 | 53,73 | 55,81 | 53,44 | 53,75 | 1,40% | - |
| 03.11.2020 | 52,85 | 54,06 | 52,24 | 53,01 | 1,61% | - |
| 02.11.2020 | 52,65 | 53,57 | 51,53 | 52,17 | 0,24% | - |
| 30.10.2020 | 52,50 | 52,82 | 51,12 | 52,04 | -2,14% | - |
| 29.10.2020 | 50,53 | 53,36 | 49,80 | 53,18 | 2,21% | - |
| 28.10.2020 | 51,61 | 52,50 | 50,83 | 52,03 | -1,48% | - |
| 27.10.2020 | 53,03 | 53,69 | 52,37 | 52,81 | -1,95% | - |
| 26.10.2020 | 54,19 | 54,44 | 53,03 | 53,86 | -2,88% | - |
| 23.10.2020 | 54,61 | 55,53 | 54,33 | 55,46 | 2,16% | - |
| 22.10.2020 | 55,69 | 55,69 | 54,05 | 54,29 | 0,16% | - |
| 21.10.2020 | 53,70 | 55,55 | 53,26 | 54,20 | 2,40% | - |
| 20.10.2020 | 55,02 | 55,02 | 0,00 | 52,93 | -3,52% | - |
| 19.10.2020 | 56,21 | 56,22 | 54,39 | 54,86 | -2,27% | - |
| 16.10.2020 | 57,72 | 57,98 | 55,62 | 56,14 | -3,80% | - |
| 15.10.2020 | 0,00 | 58,36 | 0,00 | 58,36 | 0,74% | - |
| 14.10.2020 | 57,22 | 59,01 | 56,68 | 57,93 | -0,51% | - |
| 13.10.2020 | 56,96 | 58,60 | 56,77 | 58,22 | 1,31% | - |
| 12.10.2020 | 57,47 | 58,31 | 57,25 | 57,47 | -0,83% | - |
| 09.10.2020 | 58,37 | 59,11 | 0,00 | 57,95 | 0,04% | - |
| 08.10.2020 | 57,70 | 58,89 | 57,55 | 57,93 | 1,30% | - |
| 07.10.2020 | 58,19 | 58,70 | 56,92 | 57,18 | -3,08% | - |
| 06.10.2020 | 59,45 | 60,68 | 58,77 | 59,00 | -1,44% | - |
| 05.10.2020 | 58,99 | 60,19 | 58,98 | 59,87 | 0,60% | - |