Paion AG (PA8)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -8.26446280992 | 0.0242 | 0.035 | 0.0222 | 3202 | 0.02464624 | DE |
| 4 | 0.001 | 4.71698113208 | 0.0212 | 0.04 | 0.0212 | 7658 | 0.02600025 | DE |
| 12 | -0.0058 | -20.7142857143 | 0.028 | 0.05 | 0.02 | 13669 | 0.03026225 | DE |
| 26 | -0.0088 | -28.3870967742 | 0.031 | 0.16 | 0.02 | 23794 | 0.05086446 | DE |
| 52 | -5.9678 | -99.6293823038 | 5.99 | 6.02 | 0.02 | 36121 | 0.34552272 | DE |
| 156 | -1.8778 | -98.8315789474 | 1.9 | 6.02 | 0.02 | 44808 | 0.95285166 | DE |
| 260 | -2.4378 | -99.0975609756 | 2.46 | 6.02 | 0.02 | 77154 | 1.84862036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 585 |
| 1721334360 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 358 |
| 1721248020 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 780 |
| 1721161560 | 0.0222 | -0.0028 | -11.20 | 0.0222 | 0.0222 | 0.0222 | 300 |
| 1721075160 | 0.025 | 0.0008 | 3.31 | 0.0242 | 0.035 | 0.0222 | 13989 |
| 1720815960 | 0.0242 | 0.002 | 9.01 | 0.0222 | 0.0242 | 0.0222 | 3374 |
| 1720729560 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 196 |
| 1720643220 | 0.0222 | -0.002 | -8.26 | 0.0222 | 0.0222 | 0.0222 | 5 |
| 1720556760 | 0.0242 | 0.002 | 9.01 | 0.0242 | 0.0242 | 0.0242 | 102 |
| 1720470360 | 0.0222 | -0.0018 | -7.50 | 0.024 | 0.04 | 0.0222 | 34474 |
| 1720211220 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.0222 | 5207 |
| 1720124820 | 0.024 | -0.0016 | -6.25 | 0.024 | 0.024 | 0.024 | 120 |
| 1720038420 | 0.0256 | 0.0014 | 5.79 | 0.0258 | 0.0258 | 0.0256 | 8998 |
| 1719952020 | 0.0242 | -0.0058 | -19.33 | 0.0242 | 0.0242 | 0.0242 | 947 |
| 1719865620 | 0.03 | 0.003 | 11.11 | 0.027 | 0.03 | 0.0212 | 4192 |
| 1719606420 | 0.027 | -0.01 | -27.03 | 0.027 | 0.027 | 0.027 | 1900 |
| 1719520020 | 0.037 | 0.0148 | 66.67 | 0.0231999 | 0.037 | 0.0231999 | 25871 |
| 1719433620 | 0.0222 | -0.0032 | -12.60 | 0.024 | 0.024 | 0.0212 | 28127 |
| 1719347160 | 0.0254 | 0.0042 | 19.81 | 0.0212 | 0.0254 | 0.0212 | 22086 |
| 1719260820 | 0.0212 | -0.0018 | -7.83 | 0.0212 | 0.0212 | 0.0212 | 1546 |
| 1719001620 | 0.023 | 0.0008 | 3.60 | 0.0222 | 0.023 | 0.0222 | 95 |
| 1718915160 | 0.0222 | 0.001 | 4.72 | 0.0246 | 0.0246 | 0.0212 | 6090 |
| 1718828820 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 1653 |
| 1718742360 | 0.0212 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0212 | 27300 |
| 1718656020 | 0.0212 | -0.001 | -4.50 | 0.0252 | 0.0252 | 0.021 | 82678 |
| 1718396820 | 0.0222 | -0.005 | -18.38 | 0.027 | 0.027 | 0.0222 | 7336 |
| 1718310420 | 0.0272 | 0.002 | 7.94 | 0.0252 | 0.03 | 0.021 | 11847 |
| 1718224020 | 0.0252 | 0.0002 | 0.80 | 0.025 | 0.0252 | 0.0202 | 2773 |
| 1718137620 | 0.025 | -0.002 | -7.41 | 0.029 | 0.04 | 0.02 | 84757 |
| 1718051220 | 0.027 | -0.002 | -6.90 | 0.029 | 0.029 | 0.0264 | 20969 |
| 1717792020 | 0.029 | -0.006 | -17.14 | 0.034 | 0.034 | 0.029 | 6207 |
| 1717705620 | 0.035 | 0.001 | 2.94 | 0.0352 | 0.04 | 0.0342 | 4049 |
| 1717619220 | 0.034 | -0.0006 | -1.73 | 0.04 | 0.04 | 0.034 | 8914 |
| 1717532820 | 0.0346 | -0.0092 | -21.00 | 0.04 | 0.04 | 0.0346 | 8951 |
| 1717446420 | 0.0438 | -0.0012 | -2.67 | 0.04 | 0.0448 | 0.0396 | 50454 |
| 1717187220 | 0.045 | 0.0090001 | 25.00 | 0.0359999 | 0.05 | 0.035 | 12920 |
| 1717100820 | 0.0359999 | 0.0075999 | 26.76 | 0.0284 | 0.045 | 0.0284 | 52501 |
| 1717014420 | 0.0284 | -0.0008 | -2.74 | 0.0292 | 0.0292 | 0.0284 | 367 |
| 1716928020 | 0.0292 | -0.0008 | -2.67 | 0.03 | 0.03 | 0.0292 | 2284 |
| 1716841560 | 0.03 | -0.0134 | -30.88 | 0.04 | 0.04 | 0.03 | 56030 |
| 1716582420 | 0.0434 | 0.0034 | 8.50 | 0.0434 | 0.045 | 0.0434 | 22845 |
| 1716496020 | 0.04 | 0.006 | 17.65 | 0.031 | 0.04 | 0.031 | 64255 |
| 1716409620 | 0.034 | 0.0056 | 19.72 | 0.0284 | 0.037 | 0.0284 | 21759 |
| 1716323160 | 0.0284 | 0 | 0.00 | 0.0284 | 0.035 | 0.0284 | 1989 |
| 1716236760 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0316 | 0.0284 | 3874 |
| 1715977620 | 0.0284 | 0 | 0.00 | 0.0282 | 0.0284 | 0.0282 | 362 |
| 1715891220 | 0.0284 | -0.0016 | -5.33 | 0.0284 | 0.0284 | 0.0284 | 1046 |
| 1715804820 | 0.03 | -0.0002 | -0.66 | 0.0302 | 0.0398 | 0.03 | 24807 |
| 1715718420 | 0.0302 | -0.0048 | -13.71 | 0.0302 | 0.04 | 0.0302 | 3142 |
| 1715631960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1959 |
| 1715372820 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 9597 |
| 1715286420 | 0.035 | 0.0066 | 23.24 | 0.035 | 0.035 | 0.035 | 112 |
| 1715200020 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 1050 |
| 1715113620 | 0.0284 | 0.0004 | 1.43 | 0.0284 | 0.0284 | 0.0284 | 753 |
| 1715027220 | 0.028 | -0.0002 | -0.71 | 0.0282 | 0.0282 | 0.028 | 5360 |
| 1714768020 | 0.0282 | -0.0118 | -29.50 | 0.03 | 0.03 | 0.0266 | 1217 |
| 1714681560 | 0.04 | 0.0126 | 45.99 | 0.0274 | 0.04 | 0.0262 | 14938 |
| 1714508820 | 0.0274 | -0.0002 | -0.72 | 0.0276 | 0.0276 | 0.0274 | 12725 |
| 1714422420 | 0.0276 | -0.0006 | -2.13 | 0.028 | 0.0324 | 0.0276 | 13358 |
| 1714163220 | 0.0282 | 0 | 0.00 | 0.0282 | 0.034 | 0.0282 | 5543 |
| 1714076820 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 125 |
| 1713990420 | 0.0282 | 0 | 0.00 | 0.0282 | 0.034 | 0.028 | 18996 |
| 1713903960 | 0.0282 | 0.0002 | 0.71 | 0.0292 | 0.04 | 0.0282 | 19368 |
| 1713817560 | 0.028 | -0.0118 | -29.65 | 0.0282 | 0.035 | 0.028 | 4857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
