Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.817,75 +171,64 (+0,44%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.131,95 -508,14 (-0,80%) CMC Crypto 200
1.489,43 +21,33 (+1,45%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Palatin Technologies Inc (PTN.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:38PM CEST
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Mai 2024 | 1,7780 | 1,7780 | 1,7220 | 1,7420 | 1,7420 | - |
| 23. Mai 2024 | 1,8480 | 1,8480 | 1,7920 | 1,7940 | 1,7940 | - |
| 22. Mai 2024 | 1,8520 | 1,8980 | 1,8520 | 1,8700 | 1,8700 | - |
| 21. Mai 2024 | 1,8420 | 1,8420 | 1,8040 | 1,8140 | 1,8140 | - |
| 20. Mai 2024 | 1,8020 | 1,8300 | 1,8020 | 1,8220 | 1,8220 | - |
| 17. Mai 2024 | 1,8240 | 1,8760 | 1,8200 | 1,8200 | 1,8200 | - |
| 16. Mai 2024 | 1,8560 | 1,8740 | 1,8560 | 1,8740 | 1,8740 | - |
| 15. Mai 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
| 14. Mai 2024 | 2,1900 | 2,1900 | 2,1000 | 2,1850 | 2,1850 | - |
| 13. Mai 2024 | 2,0550 | 2,2350 | 2,0550 | 2,2350 | 2,2350 | - |
| 10. Mai 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 09. Mai 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
| 08. Mai 2024 | 1,8900 | 1,8960 | 1,8900 | 1,8960 | 1,8960 | - |
| 07. Mai 2024 | 1,8240 | 1,8240 | 1,8100 | 1,8100 | 1,8100 | - |
| 06. Mai 2024 | 1,8960 | 1,9380 | 1,8960 | 1,9380 | 1,9380 | - |
| 03. Mai 2024 | 1,8540 | 1,9580 | 1,8540 | 1,9500 | 1,9500 | - |
| 02. Mai 2024 | 1,6920 | 1,8080 | 1,6920 | 1,8080 | 1,8080 | - |
| 30. Apr. 2024 | 1,6140 | 1,7600 | 1,6140 | 1,6960 | 1,6960 | - |
| 29. Apr. 2024 | 1,6540 | 1,6540 | 1,6160 | 1,6340 | 1,6340 | - |
| 26. Apr. 2024 | 1,5540 | 1,5820 | 1,5540 | 1,5740 | 1,5740 | - |
| 25. Apr. 2024 | 1,5740 | 1,5740 | 1,5480 | 1,5480 | 1,5480 | - |
| 24. Apr. 2024 | 1,5860 | 1,6020 | 1,5860 | 1,6000 | 1,6000 | - |
| 23. Apr. 2024 | 1,5840 | 1,6440 | 1,5840 | 1,6440 | 1,6440 | - |
| 22. Apr. 2024 | 1,6920 | 1,6920 | 1,6260 | 1,6260 | 1,6260 | - |
| 19. Apr. 2024 | 1,7240 | 1,7520 | 1,7080 | 1,7080 | 1,7080 | - |
| 18. Apr. 2024 | 1,7260 | 1,7660 | 1,7260 | 1,7380 | 1,7380 | - |
| 17. Apr. 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | - |
| 16. Apr. 2024 | 1,6800 | 1,7140 | 1,6800 | 1,7040 | 1,7040 | - |
| 15. Apr. 2024 | 1,7680 | 1,8320 | 1,7680 | 1,7880 | 1,7880 | - |
| 12. Apr. 2024 | 1,7960 | 1,7960 | 1,7860 | 1,7860 | 1,7860 | - |
| 11. Apr. 2024 | 1,7080 | 1,8180 | 1,6880 | 1,8180 | 1,8180 | - |
| 10. Apr. 2024 | 1,8880 | 1,8880 | 1,7240 | 1,7240 | 1,7240 | - |
| 09. Apr. 2024 | 1,8520 | 1,8940 | 1,8040 | 1,8940 | 1,8940 | 1.070 |
| 08. Apr. 2024 | 1,5740 | 2,1550 | 1,5740 | 1,8420 | 1,8420 | 200 |
| 05. Apr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 04. Apr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 03. Apr. 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
| 02. Apr. 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
| 28. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27. März 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | - |
| 26. März 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4700 | 1,4700 | - |
| 25. März 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 22. März 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 40 |
| 21. März 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 20. März 2024 | 1,4200 | 1,4500 | 1,3400 | 1,3400 | 1,3400 | 450 |
| 19. März 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | - |
| 18. März 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4600 | 1,4600 | - |
| 15. März 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
| 14. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 13. März 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | - |
| 12. März 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | - |
| 11. März 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 08. März 2024 | 1,6900 | 1,7800 | 1,6200 | 1,6500 | 1,6500 | 9.500 |
| 07. März 2024 | 1,6600 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | - |
| 06. März 2024 | 1,7700 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | - |
| 05. März 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | - |
| 04. März 2024 | 1,9800 | 1,9800 | 1,7900 | 1,7900 | 1,7900 | 5.000 |
| 01. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 29. Feb. 2024 | 2,1600 | 2,1600 | 1,8100 | 1,8100 | 1,8100 | 2.500 |
| 28. Feb. 2024 | 3,9000 | 4,0400 | 2,3400 | 2,3400 | 2,3400 | 5.330 |
| 27. Feb. 2024 | 3,2200 | 3,4400 | 3,2200 | 3,4400 | 3,4400 | 500 |
| 26. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23. Feb. 2024 | 2,8200 | 2,8400 | 2,7400 | 2,8400 | 2,8400 | - |
| 22. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 21. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 20. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 19. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 16. Feb. 2024 | 3,0200 | 3,0200 | 2,7400 | 2,7400 | 2,7400 | 135 |
| 15. Feb. 2024 | 3,7400 | 3,9200 | 3,7400 | 3,9200 | 3,9200 | 841 |
| 14. Feb. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13. Feb. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 200 |
| 12. Feb. 2024 | 3,8000 | 3,9600 | 3,8000 | 3,9000 | 3,9000 | - |
| 09. Feb. 2024 | 3,6200 | 3,8800 | 3,6200 | 3,8800 | 3,8800 | 1.500 |
| 08. Feb. 2024 | 3,6600 | 3,8400 | 3,5400 | 3,7200 | 3,7200 | 3.000 |
| 07. Feb. 2024 | 3,7400 | 3,9000 | 3,5800 | 3,6200 | 3,6200 | 700 |
| 06. Feb. 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | - |
| 05. Feb. 2024 | 3,4400 | 3,7800 | 3,4400 | 3,7000 | 3,7000 | - |
| 02. Feb. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 01. Feb. 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 31. Jan. 2024 | 4,4400 | 4,8200 | 4,4400 | 4,8000 | 4,8000 | 11.100 |
| 30. Jan. 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | 4,9000 | 750 |
| 29. Jan. 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 26. Jan. 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5800 | 3,5800 | - |
| 25. Jan. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 24. Jan. 2024 | 3,4600 | 3,4600 | 3,2800 | 3,2800 | 3,2800 | - |
| 23. Jan. 2024 | 3,3000 | 3,3400 | 3,2400 | 3,2800 | 3,2800 | - |
| 22. Jan. 2024 | 3,2800 | 3,4400 | 3,2400 | 3,3200 | 3,3200 | - |
| 19. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 18. Jan. 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | - |
| 17. Jan. 2024 | 2,6000 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | - |
| 16. Jan. 2024 | 2,5200 | 2,6400 | 2,5200 | 2,6400 | 2,6400 | - |
| 15. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12. Jan. 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | - |
| 11. Jan. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 10. Jan. 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | - |
| 09. Jan. 2024 | 2,7200 | 2,7200 | 2,6800 | 2,7000 | 2,7000 | - |
| 08. Jan. 2024 | 2,4600 | 2,4600 | 2,3800 | 2,3800 | 2,3800 | - |
| 05. Jan. 2024 | 2,3200 | 2,4400 | 2,3200 | 2,4400 | 2,4400 | - |
| 04. Jan. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 03. Jan. 2024 | 3,4400 | 3,4400 | 2,9800 | 2,9800 | 2,9800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
