19,150€
-0,78%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,25 | 19,40 | 18,95 | 19,15 | -0,78% | - |
| 23.04.2024 | 20,00 | 20,30 | 19,15 | 19,30 | -3,26% | - |
| 22.04.2024 | 19,90 | 20,50 | 19,65 | 19,95 | 0,76% | - |
| 19.04.2024 | 19,35 | 19,85 | 19,10 | 19,80 | 2,33% | 200,00 |
| 18.04.2024 | 19,55 | 20,05 | 19,25 | 19,35 | -1,53% | - |
| 17.04.2024 | 20,30 | 20,30 | 19,65 | 19,65 | -2,48% | - |
| 16.04.2024 | 20,70 | 20,70 | 19,85 | 20,15 | -2,66% | - |
| 15.04.2024 | 20,80 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 12.04.2024 | 21,70 | 22,10 | 20,70 | 20,90 | -3,24% | - |
| 11.04.2024 | 21,30 | 22,30 | 21,00 | 21,60 | 1,41% | - |
| 10.04.2024 | 21,70 | 21,70 | 20,50 | 21,30 | -1,84% | - |
| 09.04.2024 | 21,80 | 22,20 | 21,10 | 21,70 | 0,00% | - |
| 08.04.2024 | 21,60 | 22,10 | 21,50 | 21,70 | 0,46% | - |
| 05.04.2024 | 21,50 | 21,90 | 20,70 | 21,60 | 0,47% | - |
| 04.04.2024 | 22,40 | 23,10 | 21,10 | 21,50 | -4,02% | 100,00 |
| 03.04.2024 | 22,30 | 22,50 | 21,50 | 22,40 | 0,45% | - |
| 02.04.2024 | 22,90 | 24,50 | 22,10 | 22,30 | -2,62% | - |
| 28.03.2024 | 23,20 | 23,40 | 22,50 | 22,90 | -1,72% | - |
| 27.03.2024 | 22,90 | 23,70 | 22,70 | 23,30 | 1,75% | - |
| 26.03.2024 | 23,50 | 23,90 | 22,70 | 22,90 | -1,72% | - |
| 25.03.2024 | 23,90 | 24,50 | 22,90 | 23,30 | -3,32% | - |
| 22.03.2024 | 23,50 | 24,30 | 23,30 | 24,10 | 2,55% | - |
| 21.03.2024 | 23,30 | 24,30 | 23,30 | 23,50 | 0,86% | - |
| 20.03.2024 | 23,10 | 23,70 | 22,50 | 23,30 | 0,87% | 100,00 |
| 19.03.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 18.03.2024 | 23,90 | 24,30 | 22,70 | 23,10 | -3,35% | - |
| 15.03.2024 | 24,30 | 24,60 | 23,90 | 23,90 | -1,65% | - |
| 14.03.2024 | 26,10 | 26,30 | 24,10 | 24,30 | -6,90% | - |
| 13.03.2024 | 25,30 | 26,50 | 25,00 | 26,10 | 3,16% | - |
| 12.03.2024 | 25,70 | 26,10 | 24,80 | 25,30 | -1,56% | - |
| 11.03.2024 | 27,60 | 28,30 | 25,50 | 25,70 | -7,22% | - |
| 08.03.2024 | 26,80 | 27,90 | 26,70 | 27,70 | 3,75% | - |
| 07.03.2024 | 26,90 | 27,40 | 26,70 | 26,70 | -0,74% | - |
| 06.03.2024 | 26,10 | 26,90 | 26,10 | 26,90 | 2,67% | - |
| 05.03.2024 | 26,10 | 26,30 | 25,30 | 26,20 | 0,00% | - |
| 04.03.2024 | 26,50 | 26,90 | 25,70 | 26,20 | -0,38% | - |
| 01.03.2024 | 25,50 | 26,70 | 25,50 | 26,30 | 3,14% | - |
| 29.02.2024 | 26,70 | 27,40 | 25,50 | 25,50 | -4,49% | - |
| 28.02.2024 | 27,90 | 28,00 | 26,70 | 26,70 | -4,30% | - |
| 27.02.2024 | 25,90 | 28,50 | 25,90 | 27,90 | 7,72% | - |
| 26.02.2024 | 25,10 | 26,30 | 25,10 | 25,90 | 3,19% | - |
| 23.02.2024 | 24,90 | 25,50 | 24,70 | 25,10 | 0,80% | - |
| 22.02.2024 | 25,10 | 25,50 | 24,10 | 24,90 | 0,00% | - |
| 21.02.2024 | 25,50 | 25,70 | 24,70 | 24,90 | -2,35% | - |
| 20.02.2024 | 26,10 | 26,10 | 24,90 | 25,50 | -2,30% | - |
| 19.02.2024 | 26,70 | 26,70 | 26,00 | 26,10 | -2,25% | - |
| 16.02.2024 | 26,50 | 27,90 | 23,90 | 26,70 | 0,75% | - |
| 15.02.2024 | 25,50 | 26,70 | 25,10 | 26,50 | 4,74% | - |
| 14.02.2024 | 24,70 | 25,70 | 24,30 | 25,30 | 2,43% | - |
| 13.02.2024 | 27,30 | 27,40 | 24,70 | 24,70 | -9,52% | - |
| 12.02.2024 | 26,40 | 27,90 | 26,20 | 27,30 | 4,20% | - |
| 09.02.2024 | 25,50 | 26,50 | 25,40 | 26,20 | 2,75% | - |
| 08.02.2024 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
| 07.02.2024 | 24,50 | 25,10 | 23,90 | 24,90 | 2,47% | - |
| 06.02.2024 | 23,50 | 24,50 | 23,00 | 24,30 | 4,29% | - |
| 05.02.2024 | 23,90 | 24,10 | 22,70 | 23,30 | -2,51% | - |
| 02.02.2024 | 25,40 | 25,80 | 23,30 | 23,90 | -4,78% | - |
| 01.02.2024 | 26,50 | 26,60 | 25,10 | 25,10 | -4,56% | - |
| 31.01.2024 | 27,70 | 27,90 | 26,10 | 26,30 | -5,05% | - |
| 30.01.2024 | 31,20 | 31,20 | 27,10 | 27,70 | -10,93% | - |
| 29.01.2024 | 30,00 | 31,30 | 29,30 | 31,10 | 3,32% | - |
| 26.01.2024 | 29,60 | 30,30 | 29,20 | 30,10 | 1,69% | - |
| 25.01.2024 | 30,20 | 30,70 | 29,30 | 29,60 | -2,31% | - |
| 24.01.2024 | 31,00 | 31,50 | 29,90 | 30,30 | -2,26% | - |
| 23.01.2024 | 31,30 | 31,90 | 30,30 | 31,00 | -0,64% | - |
| 22.01.2024 | 30,40 | 31,90 | 29,90 | 31,20 | 2,97% | - |
| 19.01.2024 | 29,70 | 30,90 | 29,20 | 30,30 | 1,68% | - |
| 18.01.2024 | 29,80 | 30,30 | 29,10 | 29,80 | 0,34% | - |
| 17.01.2024 | 30,40 | 30,40 | 28,70 | 29,70 | -2,62% | - |
| 16.01.2024 | 31,60 | 32,10 | 30,10 | 30,50 | -3,48% | 200,00 |
| 15.01.2024 | 31,60 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 12.01.2024 | 31,80 | 32,90 | 31,10 | 31,60 | 0,00% | - |
| 11.01.2024 | 32,80 | 32,90 | 30,80 | 31,60 | -3,36% | - |
| 10.01.2024 | 36,20 | 36,80 | 31,30 | 32,70 | -9,92% | - |
| 09.01.2024 | 32,00 | 38,10 | 30,70 | 36,30 | 13,08% | - |
| 08.01.2024 | 37,10 | 37,20 | 24,50 | 32,10 | -13,71% | 800,00 |
| 05.01.2024 | 36,90 | 37,50 | 35,30 | 37,20 | 0,81% | - |
| 04.01.2024 | 34,80 | 36,90 | 34,60 | 36,90 | 6,03% | - |
| 03.01.2024 | 35,20 | 35,70 | 33,70 | 34,80 | -1,14% | - |
| 02.01.2024 | 35,00 | 35,30 | 32,40 | 35,20 | 0,57% | - |
| 29.12.2023 | 34,80 | 35,30 | 34,80 | 35,00 | 0,86% | - |
| 28.12.2023 | 34,00 | 35,70 | 33,80 | 34,70 | 2,06% | 50,00 |
| 27.12.2023 | 35,60 | 36,70 | 33,50 | 34,00 | -4,49% | - |
| 22.12.2023 | 33,80 | 35,70 | 33,80 | 35,60 | 5,33% | - |
| 21.12.2023 | 33,80 | 34,70 | 33,50 | 33,80 | 0,00% | - |
| 20.12.2023 | 34,00 | 34,50 | 32,90 | 33,80 | -0,59% | - |
| 19.12.2023 | 33,60 | 35,30 | 33,50 | 34,00 | 1,19% | - |
| 18.12.2023 | 36,80 | 37,90 | 32,50 | 33,60 | -8,70% | - |
| 15.12.2023 | 35,50 | 37,10 | 35,50 | 36,80 | 3,95% | - |
| 14.12.2023 | 35,40 | 36,80 | 35,10 | 35,40 | 0,57% | - |
| 13.12.2023 | 31,40 | 35,30 | 31,40 | 35,20 | 12,10% | - |
| 12.12.2023 | 32,60 | 33,50 | 31,30 | 31,40 | -3,68% | - |
| 11.12.2023 | 33,50 | 34,30 | 32,50 | 32,60 | -2,98% | - |
| 08.12.2023 | 35,00 | 35,60 | 33,40 | 33,60 | -4,00% | - |
| 07.12.2023 | 34,40 | 36,10 | 34,20 | 35,00 | 1,45% | - |
| 06.12.2023 | 32,80 | 34,90 | 32,50 | 34,50 | 5,18% | - |
| 05.12.2023 | 32,60 | 33,00 | 32,20 | 32,80 | 0,61% | - |
| 04.12.2023 | 32,10 | 33,10 | 31,80 | 32,60 | 1,56% | - |
| 01.12.2023 | 29,90 | 32,10 | 29,50 | 32,10 | 7,36% | - |
| 30.11.2023 | 30,10 | 31,40 | 29,50 | 29,90 | -0,66% | - |