2,186€
4,10%
Echtzeit-Aktienkurs ProQR Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,26 | 2,41 | 2,22 | 2,29 | 2,14% | - |
| 16.01.2025 | 2,24 | 2,32 | 2,11 | 2,24 | 0,45% | - |
| 15.01.2025 | 2,22 | 2,32 | 2,20 | 2,23 | 1,82% | - |
| 14.01.2025 | 2,21 | 2,53 | 2,14 | 2,19 | -1,04% | - |
| 13.01.2025 | 2,37 | 2,55 | 2,14 | 2,22 | -6,73% | - |
| 10.01.2025 | 2,55 | 2,84 | 2,35 | 2,38 | -6,71% | - |
| 09.01.2025 | 2,55 | 2,55 | 2,54 | 2,55 | 0,12% | - |
| 08.01.2025 | 2,56 | 2,59 | 2,38 | 2,55 | -0,31% | - |
| 07.01.2025 | 2,53 | 2,59 | 2,48 | 2,55 | 0,63% | - |
| 06.01.2025 | 2,68 | 2,68 | 2,52 | 2,54 | -5,44% | - |
| 03.01.2025 | 2,68 | 2,74 | 2,63 | 2,68 | -0,07% | - |
| 02.01.2025 | 2,56 | 2,73 | 2,56 | 2,69 | 3,59% | - |
| 30.12.2024 | 2,67 | 2,69 | 2,59 | 2,59 | -2,59% | - |
| 27.12.2024 | 2,58 | 2,69 | 2,54 | 2,66 | 3,50% | - |
| 23.12.2024 | 2,54 | 2,57 | 2,43 | 2,57 | 1,38% | - |
| 20.12.2024 | 2,49 | 2,58 | 2,38 | 2,54 | 1,48% | - |
| 19.12.2024 | 2,47 | 2,55 | 2,39 | 2,50 | 0,81% | - |
| 18.12.2024 | 2,79 | 3,13 | 2,44 | 2,48 | -11,43% | - |
| 17.12.2024 | 2,37 | 2,81 | 2,32 | 2,80 | 17,85% | - |
| 16.12.2024 | 2,70 | 2,70 | 2,16 | 2,38 | -11,94% | - |
| 13.12.2024 | 3,15 | 3,34 | 2,68 | 2,70 | -14,60% | - |
| 12.12.2024 | 3,23 | 3,30 | 3,08 | 3,16 | -2,11% | - |
| 11.12.2024 | 3,14 | 3,34 | 3,13 | 3,23 | 2,77% | - |
| 10.12.2024 | 3,27 | 3,37 | 3,11 | 3,14 | -4,15% | - |
| 09.12.2024 | 3,26 | 3,51 | 3,23 | 3,28 | -2,93% | - |
| 06.12.2024 | 3,35 | 3,46 | 3,31 | 3,37 | 0,75% | - |
| 05.12.2024 | 3,30 | 3,45 | 3,27 | 3,35 | 1,30% | - |
| 04.12.2024 | 3,48 | 3,51 | 3,28 | 3,31 | -5,08% | - |
| 03.12.2024 | 3,57 | 3,57 | 3,25 | 3,48 | -2,22% | - |
| 02.12.2024 | 3,65 | 3,73 | 3,56 | 3,56 | -0,72% | - |
| 29.11.2024 | 3,49 | 3,74 | 3,38 | 3,59 | 2,63% | - |
| 28.11.2024 | 3,50 | 3,51 | 3,50 | 3,50 | 0,26% | - |
| 27.11.2024 | 3,29 | 3,53 | 3,21 | 3,49 | 6,08% | - |
| 26.11.2024 | 3,40 | 3,41 | 3,22 | 3,29 | -3,41% | - |
| 25.11.2024 | 3,45 | 3,48 | 3,40 | 3,40 | -1,96% | 2.064,00 |
| 22.11.2024 | 3,45 | 3,53 | 3,44 | 3,47 | 0,61% | - |
| 21.11.2024 | 3,49 | 3,51 | 3,42 | 3,45 | -1,20% | - |
| 20.11.2024 | 3,41 | 3,50 | 3,38 | 3,49 | 2,62% | - |
| 19.11.2024 | 3,46 | 3,53 | 3,40 | 3,40 | -1,65% | - |
| 18.11.2024 | 3,63 | 3,63 | 3,38 | 3,46 | -5,02% | 1.860,00 |
| 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% | - |