3,468€
-6,92%
Echtzeit-Aktienkurs ProQR Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 3,76 | 3,78 | 3,52 | 3,64 | -3,34% | - |
| 14.11.2024 | 3,78 | 3,91 | 3,75 | 3,77 | -0,11% | - |
| 13.11.2024 | 3,76 | 3,97 | 3,72 | 3,77 | 0,59% | - |
| 12.11.2024 | 3,71 | 3,84 | 3,70 | 3,75 | 1,30% | - |
| 11.11.2024 | 3,52 | 3,81 | 3,46 | 3,70 | 4,60% | - |
| 08.11.2024 | 3,33 | 3,80 | 3,33 | 3,54 | 6,37% | 732,00 |
| 07.11.2024 | 3,38 | 3,45 | 3,24 | 3,33 | -1,71% | - |
| 06.11.2024 | 3,33 | 3,49 | 3,27 | 3,39 | 3,04% | - |
| 05.11.2024 | 3,33 | 3,43 | 3,23 | 3,29 | -1,41% | - |
| 04.11.2024 | 3,44 | 3,51 | 3,20 | 3,33 | -1,68% | - |
| 01.11.2024 | 3,22 | 3,46 | 3,21 | 3,39 | 5,90% | - |
| 31.10.2024 | 3,38 | 3,38 | 3,13 | 3,20 | -2,14% | - |
| 30.10.2024 | 3,19 | 3,50 | 3,13 | 3,27 | 3,61% | - |
| 29.10.2024 | 3,06 | 3,56 | 3,05 | 3,16 | 1,71% | - |
| 28.10.2024 | 3,22 | 3,23 | 3,06 | 3,10 | -3,15% | - |
| 25.10.2024 | 3,08 | 3,25 | 3,08 | 3,21 | 0,12% | - |
| 24.10.2024 | 3,24 | 3,26 | 3,11 | 3,20 | -0,93% | - |
| 23.10.2024 | 3,48 | 3,53 | 2,94 | 3,23 | -7,13% | - |
| 22.10.2024 | 3,69 | 3,82 | 3,34 | 3,48 | -6,18% | - |
| 21.10.2024 | 3,98 | 4,01 | 3,65 | 3,71 | -6,32% | - |
| 18.10.2024 | 4,14 | 4,34 | 3,75 | 3,96 | -4,44% | - |
| 17.10.2024 | 3,70 | 4,24 | 3,09 | 4,14 | 11,73% | 500,00 |
| 16.10.2024 | 1,66 | 3,80 | 1,66 | 3,71 | 122,91% | 582,00 |
| 15.10.2024 | 1,67 | 1,72 | 1,63 | 1,66 | -0,06% | - |
| 14.10.2024 | 1,69 | 1,72 | 1,63 | 1,66 | -1,42% | - |
| 11.10.2024 | 1,67 | 1,73 | 1,67 | 1,69 | -1,57% | - |
| 10.10.2024 | 1,72 | 1,79 | 1,67 | 1,72 | -0,23% | - |
| 09.10.2024 | 1,71 | 1,78 | 1,68 | 1,72 | 0,59% | - |
| 08.10.2024 | 1,77 | 1,85 | 1,68 | 1,71 | -2,84% | - |
| 07.10.2024 | 1,77 | 1,80 | 1,72 | 1,76 | -0,79% | - |
| 04.10.2024 | 1,65 | 1,81 | 1,65 | 1,77 | 7,39% | - |
| 03.10.2024 | 1,72 | 1,87 | 1,64 | 1,65 | -4,01% | - |
| 02.10.2024 | 1,60 | 1,74 | 1,58 | 1,72 | 6,90% | - |
| 01.10.2024 | 1,63 | 1,66 | 1,60 | 1,61 | -1,11% | - |
| 30.09.2024 | 1,63 | 1,73 | 1,62 | 1,63 | -0,25% | - |
| 27.09.2024 | 1,60 | 1,70 | 1,58 | 1,63 | 2,13% | - |
| 26.09.2024 | 1,62 | 1,72 | 1,58 | 1,60 | -1,84% | - |
| 25.09.2024 | 1,49 | 1,82 | 1,49 | 1,63 | 8,54% | - |
| 24.09.2024 | 1,51 | 1,54 | 1,48 | 1,50 | -0,79% | - |
| 23.09.2024 | 1,54 | 1,59 | 1,51 | 1,51 | -2,52% | - |
| 20.09.2024 | 1,60 | 1,68 | 1,55 | 1,55 | -3,37% | - |
| 19.09.2024 | 1,61 | 1,69 | 1,58 | 1,60 | -0,80% | - |
| 18.09.2024 | 1,64 | 1,70 | 1,52 | 1,62 | -1,52% | - |
| 17.09.2024 | 1,64 | 1,72 | 1,62 | 1,64 | 0,12% | - |
| 16.09.2024 | 1,66 | 1,72 | 1,63 | 1,64 | -1,56% | - |
| 13.09.2024 | 1,67 | 1,72 | 1,66 | 1,67 | -0,06% | - |
| 12.09.2024 | 1,67 | 1,73 | 1,66 | 1,67 | -0,48% | - |
| 11.09.2024 | 1,66 | 1,74 | 1,66 | 1,68 | 0,66% | - |
| 10.09.2024 | 1,61 | 1,73 | 1,61 | 1,66 | 0,06% | - |
| 09.09.2024 | 1,68 | 1,73 | 1,65 | 1,66 | -0,60% | - |
| 06.09.2024 | 1,70 | 1,91 | 1,66 | 1,67 | -1,47% | - |
| 05.09.2024 | 1,65 | 1,73 | 1,65 | 1,70 | -0,76% | - |
| 04.09.2024 | 1,73 | 1,76 | 1,68 | 1,71 | -1,38% | - |
| 03.09.2024 | 1,85 | 1,86 | 1,73 | 1,74 | -5,86% | - |
| 02.09.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -0,16% | - |
| 30.08.2024 | 1,80 | 1,87 | 1,78 | 1,85 | 5,85% | - |
| 29.08.2024 | 1,78 | 1,85 | 1,74 | 1,74 | -2,35% | - |
| 28.08.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 0,11% | - |
| 27.08.2024 | 1,78 | 1,84 | 1,78 | 1,78 | -2,67% | - |
| 26.08.2024 | 1,91 | 1,94 | 1,82 | 1,83 | -3,73% | - |
| 23.08.2024 | 1,90 | 1,95 | 1,87 | 1,90 | 0,21% | - |
| 22.08.2024 | 1,88 | 1,94 | 1,83 | 1,90 | 1,17% | - |
| 21.08.2024 | 1,92 | 1,94 | 1,81 | 1,88 | -2,19% | - |
| 20.08.2024 | 1,88 | 1,96 | 1,80 | 1,92 | 2,02% | - |
| 19.08.2024 | 2,00 | 2,00 | 1,82 | 1,88 | -6,18% | - |
| 16.08.2024 | 2,03 | 2,06 | 1,83 | 2,01 | -1,08% | - |
| 15.08.2024 | 2,03 | 2,15 | 1,99 | 2,03 | -0,05% | - |
| 14.08.2024 | 1,83 | 2,11 | 1,74 | 2,03 | 11,30% | - |
| 13.08.2024 | 1,82 | 1,87 | 1,77 | 1,82 | -0,11% | - |
| 12.08.2024 | 1,83 | 1,85 | 1,78 | 1,83 | -0,11% | - |
| 09.08.2024 | 1,88 | 1,97 | 1,82 | 1,83 | -2,92% | - |
| 08.08.2024 | 1,68 | 1,89 | 1,68 | 1,88 | 11,69% | - |
| 07.08.2024 | 1,72 | 1,75 | 1,65 | 1,69 | -1,29% | - |
| 06.08.2024 | 1,73 | 1,75 | 1,69 | 1,71 | -1,04% | - |
| 05.08.2024 | 1,63 | 1,74 | 1,59 | 1,73 | 6,02% | - |
| 02.08.2024 | 1,68 | 1,74 | 1,63 | 1,63 | -3,27% | - |
| 01.08.2024 | 1,77 | 1,79 | 1,68 | 1,68 | -4,92% | - |
| 31.07.2024 | 1,72 | 1,83 | 1,69 | 1,77 | 2,79% | - |
| 30.07.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,18% | - |
| 29.07.2024 | 1,73 | 1,76 | 1,67 | 1,67 | -3,42% | - |
| 26.07.2024 | 1,74 | 1,76 | 1,71 | 1,73 | -0,69% | - |
| 25.07.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 0,52% | - |
| 24.07.2024 | 1,74 | 1,76 | 1,71 | 1,73 | -0,46% | - |
| 23.07.2024 | 1,65 | 1,77 | 1,62 | 1,74 | 5,40% | - |
| 22.07.2024 | 1,64 | 1,67 | 1,61 | 1,65 | 0,49% | - |
| 19.07.2024 | 1,65 | 1,69 | 1,64 | 1,64 | -0,42% | - |
| 18.07.2024 | 1,68 | 1,72 | 1,65 | 1,65 | -1,79% | - |
| 17.07.2024 | 1,72 | 1,74 | 1,67 | 1,68 | -2,44% | - |
| 16.07.2024 | 1,61 | 1,74 | 1,61 | 1,72 | 6,50% | - |
| 15.07.2024 | 1,70 | 1,71 | 1,61 | 1,62 | -5,06% | - |
| 12.07.2024 | 1,60 | 1,70 | 1,58 | 1,70 | 6,51% | - |
| 11.07.2024 | 1,58 | 1,65 | 1,54 | 1,60 | 0,82% | - |
| 10.07.2024 | 1,57 | 1,59 | 1,54 | 1,58 | 1,02% | - |
| 09.07.2024 | 1,54 | 1,57 | 1,53 | 1,57 | 1,95% | - |
| 08.07.2024 | 1,58 | 1,67 | 1,53 | 1,54 | -2,78% | - |
| 05.07.2024 | 1,52 | 1,58 | 1,51 | 1,58 | 4,28% | - |
| 04.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 03.07.2024 | 1,53 | 1,57 | 1,49 | 1,52 | -0,91% | - |
| 02.07.2024 | 1,55 | 1,69 | 1,52 | 1,53 | -0,97% | - |
| 01.07.2024 | 1,56 | 1,68 | 1,54 | 1,55 | -1,15% | - |