2,120$
5,45%
Echtzeit-Aktienkurs ProQR Therapeutics NV
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,03 | 2,13 | 2,01 | 2,13 | 5,72% | 342.246,00 |
| 01.07.2025 | 2,04 | 2,09 | 2,00 | 2,01 | -1,23% | 380.005,00 |
| 30.06.2025 | 2,06 | 2,13 | 2,00 | 2,04 | -0,25% | 408.501,00 |
| 27.06.2025 | 2,20 | 2,54 | 2,03 | 2,04 | -5,56% | 1.002.913,00 |
| 26.06.2025 | 2,17 | 2,19 | 2,05 | 2,16 | 0,00% | 534.133,00 |
| 25.06.2025 | 2,04 | 2,20 | 2,00 | 2,16 | 6,40% | 901.718,00 |
| 24.06.2025 | 1,98 | 2,03 | 1,97 | 2,03 | 4,10% | 255.222,00 |
| 23.06.2025 | 1,96 | 1,98 | 1,89 | 1,95 | 1,04% | 273.681,00 |
| 20.06.2025 | 1,94 | 1,97 | 1,92 | 1,93 | -0,52% | 524.975,00 |
| 18.06.2025 | 1,90 | 2,03 | 1,88 | 1,94 | 2,65% | 332.156,00 |
| 17.06.2025 | 1,90 | 1,95 | 1,88 | 1,89 | -0,53% | 157.311,00 |
| 16.06.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 1,06% | 138.352,00 |
| 13.06.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -3,09% | 309.805,00 |
| 12.06.2025 | 1,83 | 2,01 | 1,82 | 1,94 | 6,59% | 465.303,00 |
| 11.06.2025 | 1,79 | 1,87 | 1,79 | 1,82 | 2,82% | 178.654,00 |
| 10.06.2025 | 1,83 | 1,86 | 1,77 | 1,77 | -3,28% | 240.796,00 |
| 09.06.2025 | 1,95 | 1,96 | 1,82 | 1,83 | -4,19% | 257.318,00 |
| 06.06.2025 | 1,82 | 1,96 | 1,82 | 1,91 | 6,70% | 329.821,00 |
| 05.06.2025 | 1,82 | 1,83 | 1,75 | 1,79 | -1,10% | 221.646,00 |
| 04.06.2025 | 1,80 | 1,86 | 1,80 | 1,81 | 1,69% | 153.582,00 |
| 03.06.2025 | 1,79 | 1,80 | 1,73 | 1,78 | 0,00% | 175.039,00 |
| 02.06.2025 | 1,67 | 1,79 | 1,66 | 1,78 | 7,23% | 306.013,00 |
| 30.05.2025 | 1,74 | 1,74 | 1,65 | 1,66 | -4,60% | 271.511,00 |
| 29.05.2025 | 1,72 | 1,80 | 1,68 | 1,74 | 2,35% | 410.255,00 |
| 28.05.2025 | 1,72 | 1,83 | 1,70 | 1,70 | 0,00% | 644.294,00 |
| 27.05.2025 | 1,71 | 1,78 | 1,68 | 1,70 | 1,80% | 256.763,00 |
| 23.05.2025 | 1,67 | 1,70 | 1,66 | 1,67 | -1,18% | 298.231,00 |
| 22.05.2025 | 1,71 | 1,75 | 1,66 | 1,69 | -1,74% | 90.104,00 |
| 21.05.2025 | 1,75 | 1,82 | 1,69 | 1,72 | -2,27% | 562.212,00 |
| 20.05.2025 | 1,71 | 1,79 | 1,65 | 1,76 | 2,92% | 394.443,00 |
| 19.05.2025 | 1,61 | 1,72 | 1,60 | 1,71 | 5,56% | 307.457,00 |
| 16.05.2025 | 1,63 | 1,68 | 1,59 | 1,62 | -0,61% | 316.367,00 |
| 15.05.2025 | 1,55 | 1,64 | 1,50 | 1,63 | 5,16% | 278.614,00 |
| 14.05.2025 | 1,56 | 1,59 | 1,50 | 1,55 | 1,31% | 313.815,00 |
| 13.05.2025 | 1,60 | 1,61 | 1,52 | 1,53 | -3,77% | 425.576,00 |
| 12.05.2025 | 1,63 | 1,70 | 1,59 | 1,59 | -1,24% | 357.338,00 |
| 09.05.2025 | 1,54 | 1,66 | 1,51 | 1,61 | 3,87% | 322.794,00 |
| 08.05.2025 | 1,60 | 1,61 | 1,47 | 1,55 | -1,27% | 438.596,00 |
| 07.05.2025 | 1,62 | 1,65 | 1,56 | 1,57 | 0,64% | 356.117,00 |
| 06.05.2025 | 1,75 | 1,80 | 1,50 | 1,56 | -13,33% | 1.032.164,00 |
| 05.05.2025 | 1,99 | 2,02 | 1,79 | 1,80 | -9,55% | 884.066,00 |
| 02.05.2025 | 1,75 | 2,00 | 1,73 | 1,99 | 15,70% | 1.450.426,00 |
| 01.05.2025 | 1,67 | 1,77 | 1,63 | 1,72 | 3,61% | 491.991,00 |
| 30.04.2025 | 1,67 | 1,69 | 1,57 | 1,66 | 1,84% | 390.338,00 |
| 29.04.2025 | 1,53 | 1,72 | 1,53 | 1,63 | 5,84% | 1.166.275,00 |
| 28.04.2025 | 1,44 | 1,55 | 1,43 | 1,54 | 7,69% | 515.959,00 |
| 25.04.2025 | 1,55 | 1,56 | 1,43 | 1,43 | -7,14% | 267.872,00 |
| 24.04.2025 | 1,47 | 1,56 | 1,43 | 1,54 | 6,21% | 1.205.796,00 |
| 23.04.2025 | 1,40 | 1,49 | 1,38 | 1,45 | 7,41% | 622.769,00 |
| 22.04.2025 | 1,35 | 1,40 | 1,31 | 1,35 | 2,27% | 510.544,00 |
| 21.04.2025 | 1,12 | 1,39 | 1,12 | 1,32 | 15,79% | 841.720,00 |
| 17.04.2025 | 1,15 | 1,19 | 1,10 | 1,14 | 0,00% | 464.865,00 |
| 16.04.2025 | 1,18 | 1,19 | 1,12 | 1,14 | -4,20% | 331.571,00 |
| 15.04.2025 | 1,16 | 1,24 | 1,16 | 1,19 | 0,85% | 584.369,00 |
| 14.04.2025 | 1,16 | 1,26 | 1,08 | 1,18 | 5,36% | 989.983,00 |
| 11.04.2025 | 1,12 | 1,19 | 1,09 | 1,12 | -1,32% | 762.681,00 |
| 10.04.2025 | 1,19 | 1,30 | 1,10 | 1,14 | -6,20% | 292.607,00 |
| 09.04.2025 | 1,15 | 1,23 | 1,07 | 1,21 | 7,08% | 795.976,00 |
| 08.04.2025 | 1,23 | 1,26 | 1,11 | 1,13 | -3,42% | 315.294,00 |
| 07.04.2025 | 1,20 | 1,21 | 1,10 | 1,17 | -0,85% | 438.232,00 |
| 04.04.2025 | 1,24 | 1,35 | 1,15 | 1,18 | -7,81% | 565.456,00 |
| 03.04.2025 | 1,32 | 1,36 | 1,26 | 1,28 | -6,57% | 419.524,00 |
| 02.04.2025 | 1,29 | 1,39 | 1,29 | 1,37 | 6,20% | 442.942,00 |
| 01.04.2025 | 1,31 | 1,34 | 1,25 | 1,29 | -3,01% | 724.344,00 |
| 31.03.2025 | 1,38 | 1,39 | 1,29 | 1,33 | -5,00% | 781.363,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -2,10% | 323.303,00 |
| 27.03.2025 | 1,51 | 1,54 | 1,43 | 1,43 | -5,92% | 2.034.412,00 |
| 26.03.2025 | 1,64 | 1,65 | 1,50 | 1,52 | -5,59% | 589.669,00 |
| 25.03.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -2,42% | 421.885,00 |
| 24.03.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 0,00% | 651.860,00 |
| 21.03.2025 | 1,63 | 1,65 | 1,59 | 1,65 | 1,23% | 629.073,00 |
| 20.03.2025 | 1,60 | 1,66 | 1,59 | 1,63 | 0,00% | 2.322.573,00 |
| 19.03.2025 | 1,65 | 1,66 | 1,59 | 1,63 | -0,61% | 717.414,00 |
| 18.03.2025 | 1,68 | 1,74 | 1,63 | 1,64 | -3,53% | 731.927,00 |
| 17.03.2025 | 1,76 | 1,76 | 1,64 | 1,70 | 0,59% | 633.454,00 |
| 14.03.2025 | 1,78 | 1,81 | 1,69 | 1,69 | -2,87% | 614.755,00 |
| 13.03.2025 | 1,81 | 1,84 | 1,72 | 1,74 | -5,95% | 432.130,00 |
| 12.03.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 0,54% | 268.173,00 |
| 11.03.2025 | 1,81 | 1,86 | 1,78 | 1,84 | 1,66% | 499.960,00 |
| 10.03.2025 | 1,95 | 1,97 | 1,80 | 1,81 | -5,24% | 695.177,00 |
| 07.03.2025 | 1,97 | 1,97 | 1,86 | 1,91 | -1,55% | 384.567,00 |
| 06.03.2025 | 2,02 | 2,06 | 1,90 | 1,94 | -4,90% | 829.726,00 |
| 05.03.2025 | 2,04 | 2,16 | 2,01 | 2,04 | 0,99% | 1.349.278,00 |
| 04.03.2025 | 2,08 | 2,13 | 2,02 | 2,02 | -5,16% | 486.535,00 |
| 03.03.2025 | 2,33 | 2,44 | 2,12 | 2,13 | -8,58% | 277.507,00 |
| 28.02.2025 | 2,32 | 2,41 | 2,30 | 2,33 | -0,43% | 327.474,00 |
| 27.02.2025 | 2,37 | 2,45 | 2,31 | 2,34 | -2,50% | 173.369,00 |
| 26.02.2025 | 2,34 | 2,55 | 2,31 | 2,40 | 2,56% | 384.344,00 |
| 25.02.2025 | 2,47 | 2,51 | 2,31 | 2,34 | -6,77% | 325.370,00 |
| 24.02.2025 | 2,55 | 2,58 | 2,45 | 2,51 | -1,95% | 117.748,00 |
| 21.02.2025 | 2,55 | 2,66 | 2,50 | 2,56 | -0,78% | 164.976,00 |
| 20.02.2025 | 2,63 | 2,67 | 2,47 | 2,58 | -2,64% | 199.911,00 |
| 19.02.2025 | 2,56 | 2,65 | 2,52 | 2,65 | 2,71% | 252.756,00 |
| 18.02.2025 | 2,42 | 2,63 | 2,40 | 2,58 | 6,61% | 228.832,00 |
| 14.02.2025 | 2,26 | 2,44 | 2,26 | 2,42 | 6,61% | 130.688,00 |
| 13.02.2025 | 2,22 | 2,29 | 2,21 | 2,27 | 1,34% | 145.265,00 |
| 12.02.2025 | 2,25 | 2,31 | 2,18 | 2,24 | 2,28% | 309.295,00 |
| 11.02.2025 | 2,10 | 2,21 | 2,00 | 2,19 | 3,30% | 308.944,00 |
| 10.02.2025 | 2,23 | 2,23 | 2,11 | 2,12 | -5,78% | 315.353,00 |
| 07.02.2025 | 2,38 | 2,43 | 2,24 | 2,25 | -6,25% | 232.343,00 |