13,200€
3,12%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 12,80 | 13,95 | 12,80 | 13,35 | 4,30% | - |
| 16.01.2025 | 12,90 | 13,10 | 12,65 | 12,80 | -0,39% | - |
| 15.01.2025 | 12,30 | 13,25 | 12,30 | 12,85 | 4,90% | - |
| 14.01.2025 | 12,85 | 13,05 | 12,05 | 12,25 | -4,67% | - |
| 13.01.2025 | 12,75 | 12,90 | 12,05 | 12,85 | 0,00% | - |
| 10.01.2025 | 13,70 | 13,75 | 12,55 | 12,85 | -6,20% | - |
| 09.01.2025 | 13,70 | 13,75 | 13,70 | 13,70 | -0,36% | - |
| 08.01.2025 | 13,70 | 13,85 | 13,20 | 13,75 | 0,73% | - |
| 07.01.2025 | 12,65 | 13,95 | 12,50 | 13,65 | 7,91% | - |
| 06.01.2025 | 13,45 | 13,80 | 12,55 | 12,65 | -5,95% | - |
| 03.01.2025 | 13,30 | 13,90 | 13,25 | 13,45 | 1,51% | - |
| 02.01.2025 | 14,50 | 14,50 | 13,15 | 13,25 | -7,67% | 25,00 |
| 30.12.2024 | 14,50 | 14,50 | 14,35 | 14,35 | -0,69% | - |
| 27.12.2024 | 14,75 | 15,20 | 14,25 | 14,45 | -1,70% | - |
| 23.12.2024 | 14,60 | 14,90 | 14,35 | 14,70 | 0,34% | - |
| 20.12.2024 | 15,45 | 15,75 | 14,20 | 14,65 | -4,87% | - |
| 19.12.2024 | 11,55 | 16,90 | 10,25 | 15,40 | 33,33% | 600,00 |
| 18.12.2024 | 13,40 | 13,80 | 11,35 | 11,55 | -13,48% | - |
| 17.12.2024 | 12,05 | 13,65 | 11,75 | 13,35 | 10,79% | - |
| 16.12.2024 | 12,15 | 12,55 | 11,85 | 12,05 | -1,63% | - |
| 13.12.2024 | 13,15 | 13,50 | 12,15 | 12,25 | -7,55% | - |
| 12.12.2024 | 13,45 | 13,65 | 13,05 | 13,25 | -1,49% | - |
| 11.12.2024 | 13,85 | 14,15 | 13,25 | 13,45 | -2,54% | - |
| 10.12.2024 | 13,65 | 14,20 | 13,40 | 13,80 | 1,10% | - |
| 09.12.2024 | 13,30 | 13,95 | 13,20 | 13,65 | 2,25% | - |
| 06.12.2024 | 13,15 | 13,80 | 13,10 | 13,35 | 1,52% | - |
| 05.12.2024 | 13,85 | 13,90 | 13,05 | 13,15 | -5,05% | - |
| 04.12.2024 | 13,15 | 13,95 | 12,85 | 13,85 | 5,32% | - |
| 03.12.2024 | 14,30 | 14,40 | 13,05 | 13,15 | -9,31% | - |
| 02.12.2024 | 15,30 | 16,00 | 14,20 | 14,50 | -6,15% | - |
| 29.11.2024 | 15,10 | 15,95 | 14,85 | 15,45 | 2,32% | - |
| 28.11.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 27.11.2024 | 14,85 | 15,25 | 14,60 | 15,10 | 1,68% | - |
| 26.11.2024 | 14,40 | 15,15 | 13,75 | 14,85 | 3,13% | - |
| 25.11.2024 | 14,00 | 15,25 | 13,95 | 14,40 | 3,23% | - |
| 22.11.2024 | 13,75 | 14,75 | 13,60 | 13,95 | 0,72% | - |
| 21.11.2024 | 13,65 | 14,05 | 13,50 | 13,85 | 1,47% | - |
| 20.11.2024 | 13,25 | 13,85 | 12,70 | 13,65 | 2,63% | - |
| 19.11.2024 | 12,75 | 13,45 | 12,55 | 13,30 | 4,31% | - |
| 18.11.2024 | 13,30 | 13,50 | 12,75 | 12,75 | -4,14% | - |
| 15.11.2024 | 15,30 | 15,55 | 13,25 | 13,30 | -13,36% | - |
| 14.11.2024 | 16,30 | 17,00 | 15,20 | 15,35 | -6,40% | - |
| 13.11.2024 | 16,30 | 16,95 | 16,05 | 16,40 | 0,00% | - |
| 12.11.2024 | 17,00 | 17,25 | 16,25 | 16,40 | -2,96% | - |
| 11.11.2024 | 16,50 | 17,50 | 16,50 | 16,90 | 2,42% | - |
| 08.11.2024 | 16,20 | 16,65 | 15,70 | 16,50 | 1,85% | - |
| 07.11.2024 | 17,10 | 17,35 | 16,15 | 16,20 | -4,71% | - |
| 06.11.2024 | 15,70 | 17,50 | 15,70 | 17,00 | 10,39% | - |
| 05.11.2024 | 15,10 | 15,45 | 14,80 | 15,40 | 1,32% | - |
| 04.11.2024 | 15,30 | 15,70 | 15,05 | 15,20 | -1,30% | - |
| 01.11.2024 | 15,60 | 16,00 | 15,05 | 15,40 | -1,28% | 3.000,00 |
| 31.10.2024 | 16,70 | 16,70 | 15,60 | 15,60 | -6,59% | - |
| 30.10.2024 | 16,90 | 17,15 | 16,55 | 16,70 | -1,18% | - |
| 29.10.2024 | 16,30 | 17,45 | 16,20 | 16,90 | 5,62% | - |
| 28.10.2024 | 14,20 | 16,85 | 14,15 | 16,00 | 12,68% | - |
| 25.10.2024 | 15,00 | 15,35 | 14,15 | 14,20 | -5,96% | - |
| 24.10.2024 | 15,40 | 15,75 | 15,05 | 15,10 | -1,63% | - |
| 23.10.2024 | 15,30 | 15,50 | 15,05 | 15,35 | 0,00% | - |
| 22.10.2024 | 15,25 | 15,45 | 15,05 | 15,35 | 0,66% | - |
| 21.10.2024 | 15,70 | 15,80 | 15,05 | 15,25 | -3,48% | 150,00 |
| 18.10.2024 | 15,75 | 15,95 | 15,55 | 15,80 | 0,00% | - |
| 17.10.2024 | 15,80 | 16,10 | 15,35 | 15,80 | 0,32% | - |
| 16.10.2024 | 15,55 | 16,00 | 15,45 | 15,75 | 0,96% | - |
| 15.10.2024 | 15,90 | 16,10 | 15,45 | 15,60 | -1,89% | - |
| 14.10.2024 | 15,75 | 16,15 | 15,55 | 15,90 | 0,63% | - |
| 11.10.2024 | 15,35 | 15,80 | 15,15 | 15,80 | 3,27% | - |
| 10.10.2024 | 15,00 | 15,35 | 14,65 | 15,30 | 2,00% | - |
| 09.10.2024 | 15,20 | 15,45 | 14,70 | 15,00 | -1,32% | - |
| 08.10.2024 | 15,15 | 15,55 | 14,85 | 15,20 | 0,33% | - |
| 07.10.2024 | 15,40 | 15,45 | 14,85 | 15,15 | -1,30% | - |
| 04.10.2024 | 15,25 | 15,95 | 15,10 | 15,35 | 0,99% | - |
| 03.10.2024 | 15,10 | 15,25 | 14,65 | 15,20 | 0,66% | - |
| 02.10.2024 | 15,05 | 15,75 | 14,90 | 15,10 | 0,33% | - |
| 01.10.2024 | 15,00 | 15,65 | 14,60 | 15,05 | 0,33% | - |
| 30.09.2024 | 17,95 | 18,10 | 13,95 | 15,00 | -16,20% | - |
| 27.09.2024 | 18,00 | 18,65 | 17,75 | 17,90 | -0,56% | - |
| 26.09.2024 | 18,35 | 18,75 | 17,95 | 18,00 | -2,17% | - |
| 25.09.2024 | 19,70 | 19,95 | 18,35 | 18,40 | -6,84% | - |
| 24.09.2024 | 19,80 | 19,95 | 19,15 | 19,75 | -0,25% | - |
| 23.09.2024 | 19,35 | 19,85 | 18,95 | 19,80 | 2,33% | - |
| 20.09.2024 | 19,45 | 19,65 | 18,55 | 19,35 | 0,00% | - |
| 19.09.2024 | 19,35 | 20,10 | 19,25 | 19,35 | -0,26% | - |
| 18.09.2024 | 19,75 | 20,05 | 19,15 | 19,40 | -1,77% | - |
| 17.09.2024 | 19,65 | 20,10 | 19,50 | 19,75 | 0,51% | - |
| 16.09.2024 | 19,95 | 20,50 | 19,55 | 19,65 | -1,50% | - |
| 13.09.2024 | 18,70 | 20,10 | 18,65 | 19,95 | 6,68% | - |
| 12.09.2024 | 19,00 | 19,15 | 18,50 | 18,70 | -1,58% | - |
| 11.09.2024 | 18,80 | 19,05 | 18,45 | 19,00 | 1,06% | - |
| 10.09.2024 | 18,45 | 18,95 | 18,25 | 18,80 | 1,90% | - |
| 09.09.2024 | 18,35 | 18,95 | 18,35 | 18,45 | 0,27% | - |
| 06.09.2024 | 18,65 | 19,35 | 18,15 | 18,40 | -1,34% | - |
| 05.09.2024 | 18,85 | 19,40 | 18,50 | 18,65 | -1,06% | - |
| 04.09.2024 | 19,25 | 19,65 | 18,75 | 18,85 | -2,08% | - |
| 03.09.2024 | 20,10 | 20,70 | 19,25 | 19,25 | -4,23% | - |
| 02.09.2024 | 20,15 | 20,15 | 20,05 | 20,10 | -0,25% | 150,00 |
| 30.08.2024 | 19,45 | 20,20 | 19,35 | 20,15 | 3,60% | - |
| 29.08.2024 | 19,10 | 20,75 | 18,95 | 19,45 | 1,57% | - |
| 28.08.2024 | 19,10 | 19,35 | 18,85 | 19,15 | 0,26% | - |
| 27.08.2024 | 19,70 | 19,85 | 19,05 | 19,10 | -3,05% | - |
| 26.08.2024 | 19,40 | 19,90 | 19,40 | 19,70 | 1,81% | - |