Palomar Holdings, Inc. PLMR
NASDAQ · Vereinigte Staaten · Finanzen
$123,29+0,15 (+0,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $123,29 | +0,12 % | $123,09 | $124,93 | $121,27 | 245,30K |
| 2026-09-29 | $123,14 | +0,08 % | $123,29 | $123,57 | $119,56 | 206,60K |
| 2026-09-28 | $123,04 | -0,77 % | $124,17 | $125,02 | $121,13 | 234,20K |
| 2026-09-25 | $123,99 | -1,31 % | $125,65 | $125,84 | $123,91 | 202,00K |
| 2026-09-24 | $125,63 | -1,24 % | $127,42 | $129,29 | $125,45 | 241,30K |
| 2026-09-23 | $127,21 | -3,29 % | $131,14 | $131,89 | $126,80 | 281,90K |
| 2026-09-22 | $131,54 | -1,90 % | $133,91 | $134,59 | $129,61 | 265,60K |
| 2026-09-21 | $134,09 | -1,40 % | $135,68 | $136,05 | $133,95 | 172,00K |
| 2026-09-18 | $136,00 | -0,99 % | $135,77 | $136,88 | $135,12 | 427,70K |
| 2026-09-17 | $137,36 | -2,43 % | $142,37 | $142,57 | $136,37 | 235,90K |
| 2026-09-16 | $140,78 | +1,69 % | $136,55 | $141,18 | $135,93 | 438,60K |
| 2026-09-15 | $138,44 | +0,64 % | $137,15 | $138,61 | $134,89 | 237,10K |
| 2026-09-14 | $137,56 | +2,92 % | $136,43 | $137,65 | $134,60 | 140,90K |
| 2026-09-11 | $133,66 | +0,56 % | $134,84 | $134,96 | $131,10 | 160,10K |
| 2026-09-10 | $132,92 | -0,14 % | $134,45 | $136,82 | $130,66 | 218,90K |
| 2026-09-09 | $133,11 | -0,69 % | $133,13 | $134,32 | $130,08 | 164,80K |
| 2026-09-08 | $134,03 | -1,87 % | $134,40 | $135,34 | $133,11 | 250,30K |
| 2026-09-04 | $136,58 | +0,34 % | $134,26 | $137,40 | $133,54 | 214,20K |
| 2026-09-03 | $136,12 | +3,03 % | $133,22 | $136,43 | $133,22 | 136,70K |
| 2026-09-02 | $132,12 | +0,20 % | $131,86 | $133,90 | $131,65 | 162,80K |
| 2026-09-01 | $131,86 | -0,54 % | $132,88 | $134,41 | $131,04 | 176,80K |
| 2026-08-31 | $132,57 | +0,71 % | $130,32 | $132,62 | $130,32 | 190,50K |
| 2026-08-28 | $131,63 | +1,61 % | $129,58 | $131,83 | $129,24 | 134,90K |
| 2026-08-27 | $129,55 | -1,72 % | $130,02 | $131,32 | $128,10 | 145,30K |
| 2026-08-26 | $131,82 | +0,05 % | $131,86 | $132,79 | $131,14 | 90,40K |
| 2026-08-25 | $131,76 | -0,96 % | $132,74 | $132,92 | $130,41 | 99,10K |
| 2026-08-24 | $133,03 | +2,26 % | $130,40 | $134,90 | $130,40 | 147,50K |
| 2026-08-21 | $130,09 | +0,95 % | $129,10 | $131,89 | $127,82 | 362,80K |
| 2026-08-20 | $128,87 | +1,57 % | $125,96 | $128,89 | $124,98 | 180,10K |
| 2026-08-19 | $126,88 | -2,17 % | $127,74 | $130,71 | $126,66 | 157,50K |
| 2026-08-18 | $129,69 | +4,66 % | $127,03 | $130,89 | $124,84 | 250,30K |
| 2026-08-17 | $123,92 | -3,35 % | $128,00 | $129,63 | $123,60 | 244,30K |
| 2026-08-14 | $128,21 | +0,02 % | $129,03 | $130,49 | $127,34 | 139,20K |
| 2026-08-13 | $128,19 | +0,51 % | $128,30 | $129,91 | $126,92 | 229,50K |
| 2026-08-12 | $127,54 | -3,15 % | $132,25 | $132,37 | $127,50 | 283,70K |
| 2026-08-11 | $131,69 | +0,14 % | $130,82 | $134,20 | $129,14 | 180,10K |
| 2026-08-10 | $131,50 | +0,38 % | $130,86 | $131,57 | $128,65 | 191,00K |
| 2026-08-07 | $131,00 | -4,25 % | $136,21 | $136,82 | $130,12 | 257,40K |
| 2026-08-06 | $136,82 | +2,10 % | $136,17 | $139,06 | $133,60 | 544,70K |
| 2026-08-05 | $134,00 | -1,55 % | $136,11 | $138,58 | $132,95 | 492,00K |
| 2026-08-04 | $136,11 | -0,29 % | $136,04 | $137,59 | $133,04 | 171,30K |
| 2026-08-03 | $136,51 | +2,03 % | $135,35 | $137,44 | $133,87 | 218,20K |
| 2026-07-31 | $133,79 | -1,84 % | $136,09 | $137,25 | $133,70 | 253,10K |
| 2026-07-30 | $136,30 | -4,63 % | $140,62 | $140,62 | $134,17 | 212,40K |
| 2026-07-29 | $142,91 | -0,17 % | $141,33 | $145,15 | $139,63 | 265,90K |
| 2026-07-28 | $143,16 | +1,68 % | $142,79 | $146,47 | $142,00 | 230,20K |
| 2026-07-27 | $140,80 | +2,36 % | $138,82 | $140,96 | $137,44 | 228,10K |
| 2026-07-24 | $137,56 | +6,49 % | $130,22 | $138,00 | $129,23 | 241,80K |
| 2026-07-23 | $129,18 | -0,97 % | $129,87 | $131,41 | $127,39 | 280,90K |
| 2026-07-22 | $130,45 | -4,32 % | $136,61 | $136,61 | $129,05 | 234,90K |
| 2026-07-21 | $136,34 | -2,70 % | $138,65 | $140,11 | $136,01 | 204,50K |
| 2026-07-20 | $140,12 | +3,46 % | $136,34 | $142,25 | $136,16 | 221,40K |
| 2026-07-17 | $135,44 | +0,90 % | $134,44 | $138,67 | $134,25 | 277,20K |
| 2026-07-16 | $134,23 | +1,93 % | $131,66 | $136,15 | $131,66 | 443,80K |
| 2026-07-15 | $131,69 | -3,22 % | $137,19 | $137,19 | $130,79 | 376,70K |
| 2026-07-14 | $136,07 | -2,51 % | $139,37 | $139,91 | $135,48 | 289,90K |
| 2026-07-13 | $139,58 | +2,58 % | $137,31 | $139,77 | $134,11 | 424,60K |
| 2026-07-10 | $136,07 | -2,23 % | $139,99 | $141,20 | $135,66 | 338,50K |
| 2026-07-09 | $139,18 | -3,69 % | $144,31 | $144,42 | $137,82 | 287,40K |
| 2026-07-08 | $144,52 | -0,53 % | $145,22 | $147,62 | $143,63 | 466,50K |
| 2026-07-07 | $145,29 | +2,22 % | $144,20 | $147,44 | $141,38 | 448,20K |
| 2026-07-06 | $142,13 | +1,52 % | $139,50 | $142,94 | $136,14 | 397,90K |
| 2026-07-02 | $140,00 | +4,72 % | $133,95 | $140,62 | $132,59 | 353,10K |
| 2026-07-01 | $133,69 | +5,78 % | $127,72 | $135,16 | $126,86 | 283,40K |
| 2026-06-30 | $126,39 | +0,05 % | $126,51 | $129,00 | $125,05 | 157,80K |
| 2026-06-29 | $126,33 | +0,01 % | $124,30 | $126,54 | $123,18 | 485,40K |
| 2026-06-26 | $126,32 | +7,20 % | $119,16 | $128,43 | $119,06 | 950,20K |
| 2026-06-25 | $117,84 | -0,90 % | $118,73 | $119,42 | $116,31 | 220,30K |
| 2026-06-24 | $118,91 | +2,44 % | $117,01 | $120,34 | $116,13 | 252,10K |
| 2026-06-23 | $116,08 | +4,03 % | $113,54 | $117,46 | $113,38 | 185,60K |
| 2026-06-22 | $111,58 | -0,11 % | $111,67 | $114,75 | $110,82 | 433,70K |
| 2026-06-18 | $111,70 | -2,38 % | $115,66 | $115,66 | $111,25 | 467,60K |
| 2026-06-17 | $114,42 | +0,31 % | $112,69 | $115,63 | $112,69 | 219,40K |
| 2026-06-16 | $114,07 | +0,94 % | $113,64 | $116,09 | $112,71 | 184,60K |
| 2026-06-15 | $113,01 | -1,60 % | $113,99 | $114,82 | $111,50 | 163,50K |
| 2026-06-12 | $114,85 | -0,26 % | $115,15 | $116,29 | $113,21 | 181,60K |
| 2026-06-11 | $115,15 | +1,60 % | $113,84 | $116,15 | $112,71 | 261,60K |
| 2026-06-10 | $113,34 | +4,29 % | $109,98 | $114,33 | $109,98 | 258,00K |
| 2026-06-09 | $108,68 | +1,77 % | $106,86 | $110,65 | $105,52 | 262,80K |
| 2026-06-08 | $106,79 | -1,59 % | $107,28 | $109,97 | $106,72 | 190,70K |
| 2026-06-05 | $108,51 | +5,07 % | $104,54 | $110,00 | $104,30 | 241,40K |
| 2026-06-04 | $103,27 | +1,82 % | $103,05 | $105,17 | $102,37 | 166,30K |
| 2026-06-03 | $101,42 | -3,11 % | $103,97 | $104,80 | $100,81 | 331,50K |
| 2026-06-02 | $104,68 | -2,39 % | $107,07 | $108,82 | $104,55 | 231,00K |
| 2026-06-01 | $107,24 | +0,19 % | $107,04 | $109,44 | $106,49 | 227,60K |
| 2026-05-29 | $107,04 | -2,36 % | $109,63 | $110,11 | $105,51 | 424,70K |
| 2026-05-28 | $109,63 | +0,16 % | $109,42 | $111,86 | $108,55 | 276,80K |
| 2026-05-27 | $109,45 | -4,42 % | $114,23 | $115,89 | $109,15 | 386,70K |
| 2026-05-26 | $114,51 | +0,56 % | $113,59 | $116,94 | $112,32 | 194,30K |
| 2026-05-22 | $113,87 | -0,98 % | $114,50 | $115,83 | $113,36 | 172,30K |