2,287€
3,30%
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 | 2,24 | 2,35 | 2,22 | 2,32 | 4,83% | - |
| 16.01.2025 | 2,23 | 2,32 | 2,12 | 2,21 | -1,51% | - |
| 15.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | 33,00 |
| 14.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,60% | 1.000,00 |
| 13.01.2025 | 2,25 | 2,25 | 2,24 | 2,24 | -19,22% | 1.606,00 |
| 10.01.2025 | 2,65 | 2,78 | 2,65 | 2,78 | 9,28% | 7.500,00 |
| 09.01.2025 | 2,54 | 2,55 | 2,54 | 2,54 | -0,08% | - |
| 08.01.2025 | 2,57 | 2,59 | 2,38 | 2,54 | -1,32% | - |
| 07.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,60% | 6,00 |
| 06.01.2025 | 2,74 | 2,74 | 2,62 | 2,62 | -2,35% | 354,00 |
| 03.01.2025 | 2,67 | 2,74 | 2,62 | 2,68 | 1,48% | - |
| 02.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,69% | 225,00 |
| 30.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,31% | 39,00 |
| 27.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 6,45% | 266,00 |
| 23.12.2024 | 2,59 | 2,59 | 2,45 | 2,45 | -3,77% | 630,00 |
| 20.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,76% | 6,00 |
| 19.12.2024 | 2,48 | 2,66 | 2,38 | 2,50 | 0,72% | - |
| 18.12.2024 | 2,80 | 2,82 | 2,44 | 2,48 | 0,40% | - |
| 17.12.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 8,03% | 460,00 |
| 16.12.2024 | 2,61 | 2,61 | 2,29 | 2,29 | -20,26% | 755,00 |
| 13.12.2024 | 3,15 | 3,15 | 2,87 | 2,87 | -8,42% | 481,00 |
| 12.12.2024 | 3,28 | 3,28 | 3,10 | 3,14 | -3,63% | 941,00 |
| 11.12.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 3,66% | 1.000,00 |
| 10.12.2024 | 3,27 | 3,35 | 3,10 | 3,14 | -9,22% | - |
| 09.12.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 2,16% | 400,00 |
| 06.12.2024 | 3,35 | 3,46 | 3,31 | 3,39 | 1,04% | - |
| 05.12.2024 | 3,30 | 3,45 | 3,26 | 3,35 | -2,10% | - |
| 04.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -0,81% | 150,00 |
| 03.12.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -2,76% | 100,00 |
| 02.12.2024 | 3,61 | 3,73 | 3,55 | 3,55 | -2,07% | - |
| 29.11.2024 | 3,48 | 3,74 | 3,47 | 3,62 | 3,87% | - |
| 28.11.2024 | 3,48 | 3,49 | 3,48 | 3,49 | 0,00% | - |
| 27.11.2024 | 3,29 | 3,53 | 3,21 | 3,49 | 6,11% | - |
| 26.11.2024 | 3,38 | 3,40 | 3,21 | 3,29 | -4,00% | - |
| 25.11.2024 | 3,49 | 3,49 | 3,42 | 3,42 | -1,35% | 1.600,00 |
| 22.11.2024 | 3,45 | 3,53 | 3,44 | 3,47 | 0,64% | - |
| 21.11.2024 | 3,48 | 3,51 | 3,42 | 3,45 | 1,20% | - |
| 20.11.2024 | 3,39 | 3,41 | 3,39 | 3,41 | -0,76% | 250,00 |
| 19.11.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -2,72% | 700,00 |
| 18.11.2024 | 3,52 | 3,56 | 3,38 | 3,53 | -1,67% | 9.005,00 |
| 15.11.2024 | 3,59 | 3,59 | 3,59 | 3,59 | -3,96% | 1.500,00 |
| 14.11.2024 | 3,84 | 3,84 | 3,73 | 3,74 | -4,84% | 7.350,00 |
| 13.11.2024 | 3,74 | 4,00 | 3,74 | 3,93 | 4,69% | 1.135,00 |
| 12.11.2024 | 3,72 | 3,85 | 3,58 | 3,75 | 1,35% | - |
| 11.11.2024 | 3,52 | 3,81 | 3,50 | 3,70 | -0,80% | - |
| 08.11.2024 | 3,44 | 3,73 | 3,44 | 3,73 | 14,20% | 2.170,00 |
| 07.11.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -2,45% | 700,00 |
| 06.11.2024 | 3,25 | 3,41 | 3,25 | 3,35 | -3,35% | 1.650,00 |
| 05.11.2024 | 3,47 | 3,47 | 3,47 | 3,47 | 4,33% | 700,00 |
| 04.11.2024 | 3,51 | 3,51 | 3,32 | 3,32 | 1,59% | 1.803,00 |
| 01.11.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -1,21% | 500,00 |
| 31.10.2024 | 3,31 | 3,31 | 3,31 | 3,31 | 6,77% | 500,00 |
| 30.10.2024 | 3,20 | 3,20 | 3,10 | 3,10 | -5,55% | 3.057,00 |
| 29.10.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 2,12% | 366,00 |
| 28.10.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 0,82% | 200,00 |
| 25.10.2024 | 3,17 | 3,19 | 3,17 | 3,19 | -1,24% | 1.165,00 |
| 24.10.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 8,91% | 300,00 |
| 23.10.2024 | 3,40 | 3,50 | 2,96 | 2,96 | -13,69% | 6.400,00 |
| 22.10.2024 | 3,65 | 3,65 | 3,43 | 3,43 | -6,63% | 1.500,00 |
| 21.10.2024 | 3,90 | 3,98 | 3,68 | 3,68 | -6,79% | 13.957,00 |
| 18.10.2024 | 4,10 | 4,10 | 3,95 | 3,95 | -0,95% | 7.651,00 |
| 17.10.2024 | 3,15 | 4,00 | 3,10 | 3,98 | 6,52% | 44.777,00 |
| 16.10.2024 | 1,75 | 3,74 | 1,75 | 3,74 | 123,68% | 70.776,00 |
| 15.10.2024 | 1,66 | 1,69 | 1,63 | 1,67 | 0,45% | - |
| 14.10.2024 | 1,69 | 1,72 | 1,63 | 1,66 | -1,36% | - |
| 11.10.2024 | 1,72 | 1,73 | 1,69 | 1,69 | -2,12% | - |
| 10.10.2024 | 1,71 | 1,79 | 1,67 | 1,72 | 0,32% | - |
| 09.10.2024 | 1,70 | 1,77 | 1,68 | 1,72 | 0,88% | - |
| 08.10.2024 | 1,78 | 1,84 | 1,68 | 1,70 | -2,66% | - |
| 07.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,88% | 620,00 |
| 04.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,81% | 500,00 |
| 03.10.2024 | 1,70 | 1,86 | 1,64 | 1,65 | 3,41% | - |
| 02.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,19% | 100,00 |
| 01.10.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,75% | 1.754,00 |
| 30.09.2024 | 1,64 | 1,73 | 1,63 | 1,63 | -0,85% | - |
| 27.09.2024 | 1,60 | 1,72 | 1,58 | 1,64 | 2,37% | - |
| 26.09.2024 | 1,62 | 1,72 | 1,58 | 1,60 | 0,38% | - |
| 25.09.2024 | 1,50 | 1,82 | 1,50 | 1,60 | 5,24% | - |
| 24.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,89% | 1.082,00 |
| 23.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,74% | 700,00 |
| 20.09.2024 | 1,59 | 1,66 | 1,54 | 1,54 | -4,09% | - |
| 19.09.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -0,87% | 240,00 |
| 18.09.2024 | 1,65 | 1,70 | 1,54 | 1,62 | -1,55% | - |
| 17.09.2024 | 1,64 | 1,72 | 1,63 | 1,64 | 0,09% | - |
| 16.09.2024 | 1,67 | 1,72 | 1,63 | 1,64 | -1,53% | - |
| 13.09.2024 | 1,67 | 1,72 | 1,65 | 1,67 | 0,45% | - |
| 12.09.2024 | 1,68 | 1,71 | 1,66 | 1,66 | -0,99% | - |
| 11.09.2024 | 1,66 | 1,73 | 1,66 | 1,67 | 0,63% | - |
| 10.09.2024 | 1,66 | 1,70 | 1,65 | 1,66 | 0,09% | - |
| 09.09.2024 | 1,68 | 1,72 | 1,65 | 1,66 | -0,66% | - |
| 06.09.2024 | 1,70 | 1,78 | 1,66 | 1,67 | -1,93% | - |
| 05.09.2024 | 1,71 | 1,73 | 1,69 | 1,71 | -0,20% | - |
| 04.09.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,41% | 2.650,00 |
| 03.09.2024 | 1,82 | 1,86 | 1,73 | 1,73 | -4,93% | - |
| 02.09.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -1,96% | - |
| 30.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 3,30% | 515,00 |
| 29.08.2024 | 1,78 | 1,83 | 1,77 | 1,80 | 0,87% | - |
| 28.08.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 0,11% | - |
| 27.08.2024 | 1,84 | 1,85 | 1,78 | 1,78 | -6,11% | - |
| 26.08.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -0,18% | 210,00 |