Börse:
67,860$
-2,43%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
67,860$
Ask:
67,860$
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 68,77 | 69,50 | 66,84 | 67,86 | -2,43% | 194.192,00 |
| 21.01.2021 | 71,61 | 71,62 | 66,64 | 69,55 | -5,17% | 232.413,00 |
| 20.01.2021 | 74,64 | 75,09 | 71,91 | 73,34 | -0,69% | 243.433,00 |
| 19.01.2021 | 74,13 | 74,17 | 71,43 | 73,85 | 0,23% | 156.137,00 |
| 15.01.2021 | 76,93 | 77,16 | 73,23 | 73,68 | -4,51% | 201.615,00 |
| 14.01.2021 | 73,99 | 77,89 | 73,50 | 77,16 | 4,99% | 222.558,00 |
| 13.01.2021 | 73,32 | 74,24 | 71,84 | 73,49 | 0,63% | 163.923,00 |
| 12.01.2021 | 71,50 | 74,00 | 71,32 | 73,03 | 2,13% | 158.216,00 |
| 11.01.2021 | 69,28 | 72,52 | 69,28 | 71,51 | 1,95% | 176.728,00 |
| 08.01.2021 | 68,59 | 72,06 | 68,59 | 70,14 | 3,65% | 302.635,00 |
| 07.01.2021 | 64,03 | 70,08 | 64,00 | 67,67 | 7,50% | 265.908,00 |
| 06.01.2021 | 60,81 | 64,30 | 60,80 | 62,95 | 4,08% | 265.946,00 |
| 05.01.2021 | 58,97 | 60,84 | 58,97 | 60,48 | 1,97% | 98.535,00 |
| 04.01.2021 | 60,10 | 60,47 | 57,74 | 59,31 | -0,89% | 193.461,00 |
| 31.12.2020 | 58,63 | 60,07 | 57,05 | 59,84 | 1,92% | 119.627,00 |
| 30.12.2020 | 59,34 | 60,57 | 58,70 | 58,71 | -0,76% | 77.675,00 |
| 29.12.2020 | 58,50 | 59,29 | 56,89 | 59,16 | 1,34% | 139.449,00 |
| 28.12.2020 | 59,95 | 60,42 | 58,18 | 58,38 | -1,42% | 90.778,00 |
| 24.12.2020 | 59,27 | 59,38 | 58,41 | 59,22 | 0,92% | 29.558,00 |
| 23.12.2020 | 58,99 | 59,43 | 58,56 | 58,68 | -0,37% | 62.256,00 |
| 22.12.2020 | 58,34 | 59,85 | 58,34 | 58,90 | 0,89% | 82.500,00 |
| 21.12.2020 | 58,60 | 59,18 | 56,82 | 58,38 | -2,31% | 186.559,00 |
| 18.12.2020 | 60,58 | 60,58 | 59,17 | 59,76 | -0,78% | 705.006,00 |
| 17.12.2020 | 59,92 | 60,29 | 59,11 | 60,23 | 1,36% | 184.379,00 |
| 16.12.2020 | 59,88 | 60,70 | 59,23 | 59,42 | -0,78% | 149.054,00 |
| 15.12.2020 | 59,30 | 60,07 | 58,06 | 59,89 | 1,68% | 139.467,00 |
| 14.12.2020 | 58,67 | 60,00 | 58,25 | 58,90 | 1,36% | 188.633,00 |
| 11.12.2020 | 57,49 | 58,40 | 55,94 | 58,11 | 0,92% | 195.134,00 |
| 10.12.2020 | 56,01 | 57,93 | 55,87 | 57,58 | 1,55% | 210.746,00 |
| 09.12.2020 | 61,35 | 61,35 | 56,55 | 56,70 | -7,41% | 217.024,00 |
| 08.12.2020 | 59,83 | 61,53 | 59,83 | 61,24 | 2,05% | 85.859,00 |
| 07.12.2020 | 60,26 | 61,16 | 59,90 | 60,01 | -0,99% | 87.154,00 |
| 04.12.2020 | 62,15 | 62,18 | 60,16 | 60,61 | -2,29% | 123.362,00 |
| 03.12.2020 | 61,36 | 63,43 | 61,36 | 62,03 | 1,27% | 136.754,00 |
| 02.12.2020 | 60,07 | 61,40 | 59,95 | 61,25 | 1,34% | 137.970,00 |
| 01.12.2020 | 61,10 | 61,10 | 59,20 | 60,44 | -0,25% | 136.654,00 |
| 30.11.2020 | 64,05 | 64,25 | 59,85 | 60,59 | -5,03% | 194.829,00 |
| 27.11.2020 | 63,51 | 64,52 | 62,68 | 63,80 | 0,69% | 39.484,00 |
| 25.11.2020 | 63,90 | 64,08 | 62,12 | 63,36 | -1,43% | 101.522,00 |
| 24.11.2020 | 64,75 | 64,75 | 63,60 | 64,28 | 0,56% | 119.575,00 |
| 23.11.2020 | 66,73 | 66,84 | 63,51 | 63,92 | -3,53% | 222.088,00 |
| 20.11.2020 | 65,39 | 68,07 | 65,30 | 66,26 | 0,81% | 227.847,00 |
| 19.11.2020 | 64,64 | 67,17 | 64,41 | 65,73 | 1,54% | 129.354,00 |
| 18.11.2020 | 64,32 | 66,24 | 63,91 | 64,73 | 0,28% | 179.023,00 |
| 17.11.2020 | 64,17 | 65,21 | 62,93 | 64,55 | 0,31% | 111.334,00 |
| 16.11.2020 | 64,50 | 66,26 | 63,22 | 64,35 | 1,12% | 262.846,00 |
| 13.11.2020 | 61,52 | 64,07 | 61,42 | 63,64 | 4,59% | 219.042,00 |
| 12.11.2020 | 59,01 | 61,30 | 59,00 | 60,85 | 2,23% | 157.708,00 |
| 11.11.2020 | 60,49 | 61,15 | 58,88 | 59,52 | 0,76% | 143.311,00 |
| 10.11.2020 | 57,50 | 59,28 | 56,57 | 59,07 | 2,91% | 215.401,00 |
| 09.11.2020 | 52,97 | 58,38 | 52,92 | 57,40 | 13,73% | 258.877,00 |
| 06.11.2020 | 52,48 | 53,97 | 49,65 | 50,47 | -4,32% | 220.786,00 |
| 05.11.2020 | 53,69 | 54,64 | 52,48 | 52,75 | -1,97% | 489.031,00 |
| 04.11.2020 | 52,98 | 55,69 | 52,51 | 53,81 | 1,49% | 379.998,00 |
| 03.11.2020 | 53,08 | 53,99 | 52,35 | 53,02 | 0,86% | 276.159,00 |
| 02.11.2020 | 52,59 | 53,53 | 51,46 | 52,57 | 0,52% | 383.690,00 |
| 30.10.2020 | 53,23 | 53,41 | 51,01 | 52,30 | -1,54% | 482.918,00 |
| 29.10.2020 | 50,92 | 53,35 | 48,23 | 53,12 | 2,02% | 584.792,00 |
| 28.10.2020 | 52,00 | 52,43 | 50,73 | 52,07 | -1,20% | 483.508,00 |
| 27.10.2020 | 53,54 | 55,49 | 52,38 | 52,70 | -2,08% | 355.858,00 |
| 26.10.2020 | 55,23 | 55,34 | 53,08 | 53,82 | -2,97% | 350.637,00 |
| 23.10.2020 | 54,49 | 55,48 | 54,28 | 55,47 | 2,14% | 248.092,00 |
| 22.10.2020 | 54,43 | 55,78 | 54,04 | 54,31 | 0,26% | 258.999,00 |
| 21.10.2020 | 53,18 | 55,52 | 52,60 | 54,17 | 2,27% | 654.186,00 |
| 20.10.2020 | 55,44 | 55,46 | 52,58 | 52,97 | -3,11% | 366.098,00 |
| 19.10.2020 | 56,15 | 56,81 | 54,44 | 54,67 | -2,36% | 267.405,00 |
| 16.10.2020 | 55,56 | 57,92 | 55,56 | 55,99 | -3,57% | 342.591,00 |
| 15.10.2020 | 55,00 | 58,35 | 54,74 | 58,06 | 0,03% | 301.365,00 |
| 14.10.2020 | 55,53 | 58,97 | 54,76 | 58,04 | -0,22% | 351.019,00 |
| 13.10.2020 | 57,25 | 58,59 | 56,82 | 58,17 | 1,09% | 575.067,00 |
| 12.10.2020 | 57,84 | 58,38 | 56,85 | 57,54 | -0,74% | 249.489,00 |
| 09.10.2020 | 58,99 | 59,85 | 57,61 | 57,97 | -0,26% | 290.267,00 |
| 08.10.2020 | 57,90 | 58,93 | 56,82 | 58,12 | 1,77% | 497.860,00 |
| 07.10.2020 | 59,34 | 59,34 | 56,90 | 57,11 | -3,51% | 643.535,00 |
| 06.10.2020 | 60,32 | 60,80 | 58,84 | 59,19 | -1,35% | 276.172,00 |
| 05.10.2020 | 60,00 | 60,30 | 59,00 | 60,00 | 0,69% | 333.671,00 |
| 02.10.2020 | 58,69 | 60,07 | 57,51 | 59,59 | -0,70% | 295.388,00 |
| 01.10.2020 | 60,42 | 61,35 | 59,18 | 60,01 | -0,18% | 301.392,00 |
| 30.09.2020 | 59,99 | 60,87 | 58,67 | 60,12 | 1,23% | 461.525,00 |
| 29.09.2020 | 59,28 | 60,03 | 58,48 | 59,39 | 0,03% | 254.821,00 |
| 28.09.2020 | 59,61 | 59,67 | 58,49 | 59,37 | 0,78% | 279.811,00 |
| 25.09.2020 | 57,17 | 59,30 | 56,87 | 58,91 | 3,26% | 437.369,00 |
| 24.09.2020 | 58,58 | 59,17 | 56,33 | 57,05 | -3,21% | 605.755,00 |
| 23.09.2020 | 60,50 | 60,50 | 58,86 | 58,94 | -2,58% | 381.350,00 |
| 22.09.2020 | 59,74 | 60,65 | 58,84 | 60,50 | 1,22% | 391.769,00 |
| 21.09.2020 | 61,74 | 61,74 | 58,94 | 59,77 | -1,65% | 371.425,00 |
| 18.09.2020 | 60,91 | 61,62 | 59,12 | 60,77 | 1,47% | 610.121,00 |
| 17.09.2020 | 59,69 | 60,40 | 59,03 | 59,89 | -0,70% | 403.018,00 |
| 16.09.2020 | 59,38 | 60,93 | 58,54 | 60,31 | 1,86% | 376.707,00 |
| 15.09.2020 | 58,84 | 60,15 | 58,46 | 59,21 | 1,70% | 306.041,00 |
| 14.09.2020 | 58,51 | 59,67 | 57,10 | 58,22 | 1,09% | 537.695,00 |
| 11.09.2020 | 59,56 | 59,88 | 57,44 | 57,59 | -2,72% | 589.411,00 |
| 10.09.2020 | 60,26 | 61,98 | 58,91 | 59,20 | -1,38% | 577.667,00 |
| 09.09.2020 | 60,50 | 62,42 | 59,87 | 60,03 | -0,10% | 845.740,00 |
| 08.09.2020 | 58,94 | 61,55 | 57,74 | 60,09 | -0,69% | 522.881,00 |
| 04.09.2020 | 62,18 | 62,40 | 58,98 | 60,51 | -1,75% | 356.338,00 |
| 03.09.2020 | 62,87 | 63,74 | 61,49 | 61,59 | -2,24% | 469.455,00 |
| 02.09.2020 | 62,64 | 63,23 | 61,51 | 63,00 | 1,22% | 355.597,00 |
| 01.09.2020 | 62,79 | 63,39 | 61,63 | 62,24 | -0,45% | 442.212,00 |
| 31.08.2020 | 60,69 | 63,40 | 60,40 | 62,52 | 2,83% | 621.975,00 |