Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 81,12 | 81,72 | 80,56 | 81,15 | -0,28% | 161.064,00 |
| 24.04.2024 | 81,83 | 82,06 | 80,23 | 81,38 | -0,53% | 88.180,00 |
| 23.04.2024 | 80,24 | 81,87 | 80,04 | 81,81 | 2,47% | 122.114,00 |
| 22.04.2024 | 79,87 | 80,86 | 78,57 | 79,84 | 0,78% | 226.182,00 |
| 19.04.2024 | 77,37 | 79,42 | 77,37 | 79,22 | 1,86% | 144.752,00 |
| 18.04.2024 | 76,80 | 78,73 | 76,20 | 77,77 | 1,13% | 228.870,00 |
| 17.04.2024 | 76,69 | 77,15 | 75,49 | 76,90 | 0,56% | 138.404,00 |
| 16.04.2024 | 75,54 | 77,17 | 74,78 | 76,47 | 1,68% | 124.598,00 |
| 15.04.2024 | 75,60 | 76,40 | 74,95 | 75,21 | 1,08% | 94.684,00 |
| 12.04.2024 | 75,12 | 76,43 | 74,09 | 74,41 | -1,50% | 142.612,00 |
| 11.04.2024 | 77,44 | 77,52 | 75,54 | 75,54 | -1,82% | 141.124,00 |
| 10.04.2024 | 76,24 | 77,38 | 75,22 | 76,94 | -0,36% | 95.651,00 |
| 09.04.2024 | 78,56 | 79,03 | 76,51 | 77,22 | -1,53% | 100.705,00 |
| 08.04.2024 | 79,69 | 79,86 | 76,08 | 78,42 | -3,74% | 136.809,00 |
| 05.04.2024 | 80,64 | 82,84 | 80,40 | 81,47 | 1,13% | 147.302,00 |
| 04.04.2024 | 83,47 | 83,75 | 80,47 | 80,56 | -2,52% | 95.348,00 |
| 03.04.2024 | 81,00 | 83,87 | 81,00 | 82,64 | 1,29% | 153.182,00 |
| 02.04.2024 | 81,52 | 81,72 | 80,33 | 81,59 | -0,73% | 151.441,00 |
| 01.04.2024 | 84,11 | 84,11 | 81,62 | 82,19 | -1,96% | 94.658,00 |
| 28.03.2024 | 83,98 | 84,71 | 83,52 | 83,83 | -0,50% | 175.959,00 |
| 27.03.2024 | 84,79 | 85,51 | 83,50 | 84,25 | 0,50% | 170.389,00 |
| 26.03.2024 | 82,02 | 84,30 | 81,96 | 83,83 | 1,97% | 143.992,00 |
| 25.03.2024 | 82,15 | 82,43 | 81,55 | 82,21 | 0,62% | 74.766,00 |
| 22.03.2024 | 82,54 | 83,56 | 81,51 | 81,70 | -0,67% | 124.607,00 |
| 21.03.2024 | 83,03 | 83,70 | 81,75 | 82,25 | -0,15% | 247.883,00 |
| 20.03.2024 | 83,02 | 83,85 | 81,89 | 82,37 | -1,58% | 257.956,00 |
| 19.03.2024 | 82,33 | 84,35 | 82,33 | 83,69 | 0,83% | 187.174,00 |
| 18.03.2024 | 82,74 | 86,26 | 81,99 | 83,00 | 1,19% | 205.914,00 |
| 15.03.2024 | 81,99 | 82,78 | 80,58 | 82,02 | -1,00% | 359.563,00 |
| 14.03.2024 | 78,18 | 84,58 | 78,14 | 82,85 | 8,91% | 515.814,00 |
| 13.03.2024 | 74,55 | 76,36 | 74,27 | 76,07 | 2,59% | 192.310,00 |
| 12.03.2024 | 73,05 | 74,82 | 71,54 | 74,15 | 1,16% | 98.308,00 |
| 11.03.2024 | 73,43 | 73,99 | 72,99 | 73,30 | -1,37% | 66.128,00 |
| 08.03.2024 | 74,44 | 75,17 | 73,88 | 74,32 | 0,92% | 78.518,00 |
| 07.03.2024 | 75,69 | 75,69 | 73,31 | 73,64 | -1,88% | 62.072,00 |
| 06.03.2024 | 73,82 | 75,20 | 73,30 | 75,05 | 1,96% | 69.126,00 |
| 05.03.2024 | 73,31 | 74,73 | 72,85 | 73,61 | -0,26% | 116.667,00 |
| 04.03.2024 | 75,46 | 76,42 | 73,80 | 73,80 | -2,20% | 178.948,00 |
| 01.03.2024 | 75,87 | 76,94 | 75,13 | 75,46 | -0,89% | 106.692,00 |
| 29.02.2024 | 75,83 | 76,44 | 75,18 | 76,14 | 1,34% | 119.715,00 |
| 28.02.2024 | 75,05 | 75,58 | 74,27 | 75,13 | -0,05% | 116.333,00 |
| 27.02.2024 | 75,51 | 75,84 | 74,54 | 75,17 | 0,32% | 145.025,00 |
| 26.02.2024 | 75,18 | 76,76 | 74,87 | 74,93 | -1,07% | 97.164,00 |
| 23.02.2024 | 75,18 | 76,65 | 74,68 | 75,74 | 0,61% | 110.968,00 |
| 22.02.2024 | 72,97 | 75,39 | 72,93 | 75,28 | 3,12% | 265.946,00 |
| 21.02.2024 | 75,83 | 75,95 | 72,87 | 73,00 | -3,14% | 332.823,00 |
| 20.02.2024 | 73,56 | 75,80 | 73,39 | 75,37 | 1,67% | 162.660,00 |
| 16.02.2024 | 74,36 | 76,10 | 73,61 | 74,13 | 0,65% | 367.354,00 |
| 15.02.2024 | 66,93 | 73,90 | 66,81 | 73,65 | 18,41% | 558.359,00 |
| 14.02.2024 | 59,45 | 63,22 | 59,45 | 62,20 | 4,66% | 419.095,00 |
| 13.02.2024 | 60,88 | 62,31 | 59,08 | 59,43 | -3,59% | 178.350,00 |
| 12.02.2024 | 60,95 | 61,95 | 60,75 | 61,64 | 1,30% | 114.589,00 |
| 09.02.2024 | 59,75 | 61,24 | 59,67 | 60,85 | 1,88% | 149.137,00 |
| 08.02.2024 | 59,17 | 60,01 | 58,77 | 59,73 | 0,56% | 69.138,00 |
| 07.02.2024 | 59,17 | 59,70 | 57,68 | 59,40 | 1,00% | 94.385,00 |
| 06.02.2024 | 58,16 | 59,35 | 57,63 | 58,81 | 0,93% | 60.120,00 |
| 05.02.2024 | 58,39 | 58,50 | 57,55 | 58,27 | -0,55% | 108.285,00 |
| 02.02.2024 | 58,73 | 59,92 | 58,27 | 58,59 | -0,73% | 60.440,00 |
| 01.02.2024 | 59,67 | 59,84 | 58,07 | 59,02 | -1,42% | 138.586,00 |
| 31.01.2024 | 60,45 | 61,07 | 59,82 | 59,87 | -0,73% | 148.630,00 |
| 30.01.2024 | 61,62 | 62,35 | 60,03 | 60,31 | -2,13% | 92.317,00 |
| 29.01.2024 | 60,13 | 61,62 | 59,92 | 61,62 | 1,13% | 126.864,00 |
| 26.01.2024 | 60,57 | 61,75 | 60,19 | 60,93 | 1,55% | 100.531,00 |
| 25.01.2024 | 60,50 | 61,31 | 58,06 | 60,00 | -0,13% | 112.305,00 |
| 24.01.2024 | 62,17 | 62,17 | 60,01 | 60,08 | -2,67% | 138.470,00 |
| 23.01.2024 | 63,00 | 63,95 | 61,53 | 61,73 | -0,93% | 161.859,00 |
| 22.01.2024 | 63,03 | 63,14 | 61,37 | 62,31 | -0,30% | 170.022,00 |
| 19.01.2024 | 62,39 | 62,71 | 61,59 | 62,50 | 1,30% | 122.356,00 |
| 18.01.2024 | 61,47 | 61,94 | 60,90 | 61,70 | 0,59% | 115.300,00 |
| 17.01.2024 | 60,30 | 61,39 | 60,23 | 61,34 | 0,48% | 131.189,00 |
| 16.01.2024 | 62,68 | 63,05 | 60,10 | 61,05 | -2,66% | 141.043,00 |
| 12.01.2024 | 60,00 | 63,00 | 59,97 | 62,72 | 4,95% | 255.962,00 |
| 11.01.2024 | 57,02 | 59,87 | 56,67 | 59,76 | 5,43% | 179.101,00 |
| 10.01.2024 | 56,08 | 56,69 | 55,25 | 56,68 | 1,03% | 114.729,00 |
| 09.01.2024 | 55,93 | 56,45 | 54,81 | 56,10 | -0,20% | 90.784,00 |
| 08.01.2024 | 57,62 | 57,62 | 55,78 | 56,21 | -2,89% | 106.675,00 |
| 05.01.2024 | 58,04 | 59,12 | 57,81 | 57,88 | -1,03% | 137.250,00 |
| 04.01.2024 | 57,98 | 59,36 | 57,23 | 58,48 | 2,42% | 131.077,00 |
| 03.01.2024 | 56,59 | 57,43 | 56,00 | 57,10 | 0,76% | 133.545,00 |
| 02.01.2024 | 54,50 | 56,68 | 54,50 | 56,67 | 2,11% | 180.427,00 |
| 29.12.2023 | 55,56 | 55,94 | 55,11 | 55,50 | -0,38% | 86.718,00 |
| 28.12.2023 | 56,14 | 56,57 | 55,53 | 55,71 | -1,12% | 87.590,00 |
| 27.12.2023 | 56,92 | 57,47 | 56,12 | 56,34 | -1,16% | 108.365,00 |
| 26.12.2023 | 57,74 | 57,74 | 56,80 | 57,00 | -0,64% | 182.734,00 |
| 22.12.2023 | 57,86 | 59,13 | 56,87 | 57,37 | -0,16% | 91.104,00 |
| 21.12.2023 | 58,32 | 58,37 | 56,69 | 57,46 | -0,91% | 118.423,00 |
| 20.12.2023 | 59,41 | 59,89 | 57,99 | 57,99 | -2,34% | 148.569,00 |
| 19.12.2023 | 58,74 | 59,76 | 58,03 | 59,38 | 1,90% | 259.338,00 |
| 18.12.2023 | 58,64 | 58,81 | 57,83 | 58,27 | 0,03% | 123.555,00 |
| 15.12.2023 | 60,84 | 61,37 | 57,87 | 58,25 | -4,32% | 405.797,00 |
| 14.12.2023 | 64,27 | 64,37 | 59,70 | 60,88 | -3,93% | 201.374,00 |
| 13.12.2023 | 61,04 | 64,04 | 60,55 | 63,37 | 3,50% | 193.035,00 |
| 12.12.2023 | 61,19 | 61,63 | 60,40 | 61,23 | 0,38% | 117.676,00 |
| 11.12.2023 | 60,86 | 61,28 | 60,42 | 61,00 | -0,10% | 99.875,00 |
| 08.12.2023 | 59,87 | 61,18 | 59,66 | 61,06 | 1,51% | 93.868,00 |
| 07.12.2023 | 62,45 | 62,52 | 59,75 | 60,15 | -2,76% | 130.587,00 |
| 06.12.2023 | 63,06 | 63,16 | 61,36 | 61,86 | -1,83% | 175.913,00 |
| 05.12.2023 | 63,34 | 64,41 | 62,56 | 63,01 | -0,22% | 183.619,00 |
| 04.12.2023 | 59,02 | 63,17 | 59,02 | 63,15 | 7,32% | 265.183,00 |
| 01.12.2023 | 58,51 | 59,44 | 58,09 | 58,84 | 0,56% | 123.489,00 |