Paion AG (PA8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0012 | 9.375 | 0.0128 | 0.016 | 0.0108 | 30958 | 0.01235515 | DE |
| 4 | -0.002 | -12.5 | 0.016 | 0.027 | 0.0108 | 15971 | 0.01393789 | DE |
| 12 | -0.0042 | -23.0769230769 | 0.0182 | 0.0298 | 0.0094 | 12536 | 0.01633206 | DE |
| 26 | -0.0164 | -53.9473684211 | 0.0304 | 0.0328 | 0.006 | 11433 | 0.01503687 | DE |
| 52 | -0.0260999 | -65.0871947312 | 0.0400999 | 0.07 | 0.006 | 13651 | 0.02570767 | DE |
| 156 | -1.246 | -98.8888888889 | 1.26 | 6.02 | 0.006 | 30751 | 0.52817654 | DE |
| 260 | -2.136 | -99.3488372093 | 2.15 | 6.02 | 0.006 | 67744 | 1.74724237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 0.0146 | 0.0034 | 30.36 | 0.013 | 0.0146 | 0.0108 | 36806 |
| 1740778020 | 0.0112 | -0.0012 | -9.68 | 0.0114 | 0.013 | 0.0112 | 74007 |
| 1740691620 | 0.0124 | -0.0004 | -3.13 | 0.0156 | 0.0156 | 0.0122 | 41746 |
| 1740605220 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 2081 |
| 1740518820 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 150 |
| 1740432420 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 1526 |
| 1740173220 | 0.0128 | -0.0012 | -8.57 | 0.0134 | 0.0134 | 0.0128 | 12293 |
| 1740086820 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 2564 |
| 1740000420 | 0.014 | -0.013 | -48.15 | 0.02 | 0.02 | 0.014 | 58998 |
| 1739914020 | 0.027 | 0.0088 | 48.35 | 0.02 | 0.027 | 0.02 | 24386 |
| 1739827620 | 0.0182 | 0.0058 | 46.77 | 0.0124 | 0.0182 | 0.0124 | 5711 |
| 1739568420 | 0.0124 | -0.0008 | -6.06 | 0.0132 | 0.0132 | 0.0124 | 23595 |
| 1739482020 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 927 |
| 1739395620 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 894 |
| 1739309220 | 0.0132 | 0.001 | 8.20 | 0.0132 | 0.0179999 | 0.0132 | 4735 |
| 1739222820 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 907 |
| 1738963620 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 3306 |
| 1738877220 | 0.0122 | 0.001 | 8.93 | 0.0112 | 0.0122 | 0.0112 | 22120 |
| 1738790820 | 0.0112 | -0.0048 | -30.00 | 0.016 | 0.016 | 0.0112 | 960 |
| 1738704420 | 0.016 | 0 | 0.00 | 0.016 | 0.019 | 0.016 | 1715 |
| 1738618020 | 0.016 | 0 | 0.00 | 0.016 | 0.019 | 0.016 | 1644 |
| 1738358820 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 1600 |
| 1738272420 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 729 |
| 1738186020 | 0.016 | 0.0008 | 5.26 | 0.021 | 0.022 | 0.016 | 8086 |
| 1738099620 | 0.0152 | 0 | 0.00 | 0.02 | 0.0278 | 0.0152 | 8638 |
| 1738013220 | 0.0152 | -0.0126 | -45.32 | 0.0152 | 0.0152 | 0.0152 | 453 |
| 1737754020 | 0.0278 | 0.0126 | 82.89 | 0.0152 | 0.0278 | 0.0152 | 3570 |
| 1737667620 | 0.0152 | -0.0062 | -28.97 | 0.0152 | 0.02 | 0.0152 | 903 |
| 1737581220 | 0.0214 | 0.0062 | 40.79 | 0.0152 | 0.0214 | 0.0152 | 4357 |
| 1737494820 | 0.0152 | -0.0032 | -17.39 | 0.0184 | 0.0278 | 0.0152 | 14412 |
| 1737408420 | 0.0184 | -0.0018 | -8.91 | 0.0202 | 0.0278 | 0.0184 | 27527 |
| 1737149220 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0278 | 0.0202 | 1152 |
| 1737062820 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 705 |
| 1736976420 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 9678 |
| 1736890020 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0278 | 0.0202 | 10047 |
| 1736803620 | 0.0202 | -0.0078 | -27.86 | 0.0202 | 0.0202 | 0.0202 | 4255 |
| 1736544420 | 0.028 | 0.002 | 7.69 | 0.0226 | 0.028 | 0.0226 | 10400 |
| 1736458020 | 0.026 | 0.002 | 8.33 | 0.024 | 0.026 | 0.024 | 2420 |
| 1736371620 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 419 |
| 1736285220 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 2779 |
| 1736198820 | 0.024 | 0 | 0.00 | 0.024 | 0.028 | 0.024 | 21227 |
| 1735939620 | 0.024 | -0.005 | -17.24 | 0.025 | 0.0298 | 0.0182 | 29574 |
| 1735853220 | 0.029 | 0.0178 | 158.93 | 0.0112 | 0.0298 | 0.0112 | 63119 |
| 1735594020 | 0.0112 | 0.0014 | 14.29 | 0.0098 | 0.0138 | 0.0098 | 21688 |
| 1735334820 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 3254 |
| 1734989220 | 0.0098 | -0.0004 | -3.92 | 0.0098 | 0.0098 | 0.0098 | 4989 |
| 1734730020 | 0.0102 | 0.0002 | 2.00 | 0.0102 | 0.0102 | 0.0094 | 21322 |
| 1734643620 | 0.01 | -0.0002 | -1.96 | 0.01 | 0.01 | 0.01 | 34437 |
| 1734557220 | 0.0102 | -0.001 | -8.93 | 0.0112 | 0.0188 | 0.0102 | 33963 |
| 1734470820 | 0.0112 | 0 | 0.00 | 0.013 | 0.013 | 0.0112 | 765 |
| 1734384420 | 0.0112 | 0.0008 | 7.69 | 0.0104 | 0.0188 | 0.0102 | 8066 |
| 1734125220 | 0.0104 | -0.009 | -46.39 | 0.0102 | 0.0104 | 0.0102 | 1539 |
| 1734038820 | 0.0194 | 0.0072 | 59.02 | 0.0122 | 0.0194 | 0.0122 | 6226 |
| 1733952420 | 0.0122 | -0.001 | -7.58 | 0.0122 | 0.0122 | 0.0122 | 5244 |
| 1733866020 | 0.0132 | -0.0062 | -31.96 | 0.0182 | 0.0182 | 0.0132 | 844 |
| 1733779620 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0244 | 0.0194 | 7734 |
| 1733520420 | 0.0194 | -0.0006 | -3.00 | 0.0298 | 0.0298 | 0.0194 | 20697 |
| 1733434020 | 0.02 | 0.0016 | 8.70 | 0.0176 | 0.0298 | 0.0176 | 38309 |
| 1733347620 | 0.0184 | 0.0082 | 80.39 | 0.012 | 0.02 | 0.012 | 27499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
