1,163€
-8,61%
Echtzeit-Aktienkurs ProQR Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,22 | 1,23 | 1,16 | 1,16 | -8,81% | - |
| 02.04.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 6,44% | 15.850,00 |
| 01.04.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -2,85% | 6.013,00 |
| 31.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -9,02% | 18.940,00 |
| 28.03.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -2,24% | 700,00 |
| 27.03.2025 | 1,41 | 1,41 | 1,33 | 1,38 | -2,26% | 5.400,00 |
| 26.03.2025 | 1,54 | 1,54 | 1,42 | 1,42 | -5,67% | 19.825,00 |
| 25.03.2025 | 1,57 | 1,58 | 1,50 | 1,50 | -2,66% | 14.437,00 |
| 24.03.2025 | 1,60 | 1,65 | 1,54 | 1,54 | 2,87% | 20.302,00 |
| 21.03.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -0,99% | 5.770,00 |
| 20.03.2025 | 1,55 | 1,58 | 1,51 | 1,51 | -1,75% | 3.126,00 |
| 19.03.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 1,32% | 1.020,00 |
| 18.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,12% | 5.000,00 |
| 17.03.2025 | 1,68 | 1,70 | 1,55 | 1,55 | -2,45% | 1.191,00 |
| 14.03.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -1,42% | 701,00 |
| 13.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,00% | 1.000,00 |
| 12.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,92% | 176,00 |
| 11.03.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -3,58% | 3.603,00 |
| 10.03.2025 | 1,82 | 1,87 | 1,73 | 1,73 | -3,89% | 5.710,00 |
| 07.03.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,91% | 506,00 |
| 06.03.2025 | 1,91 | 1,91 | 1,83 | 1,84 | -6,38% | 1.177,00 |
| 05.03.2025 | 1,86 | 1,96 | 1,86 | 1,96 | -2,78% | 101,00 |
| 04.03.2025 | 2,08 | 2,08 | 1,99 | 2,02 | -6,67% | 1.489,00 |
| 03.03.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -5,26% | 1.228,00 |
| 28.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,40% | 1.200,00 |
| 27.02.2025 | 2,35 | 2,35 | 2,34 | 2,34 | 1,83% | 40,00 |
| 26.02.2025 | 2,24 | 2,36 | 2,23 | 2,29 | 2,41% | - |
| 25.02.2025 | 2,40 | 2,40 | 2,20 | 2,24 | -6,39% | - |
| 24.02.2025 | 2,45 | 2,46 | 2,34 | 2,39 | -4,28% | - |
| 21.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,17% | 250,00 |
| 20.02.2025 | 2,54 | 2,58 | 2,36 | 2,47 | -2,60% | - |
| 19.02.2025 | 2,47 | 2,54 | 2,42 | 2,54 | 2,13% | - |
| 18.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 7,30% | 1.000,00 |
| 17.02.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,56% | - |
| 14.02.2025 | 2,17 | 2,30 | 2,16 | 2,30 | 5,84% | - |
| 13.02.2025 | 2,15 | 2,20 | 2,13 | 2,18 | 0,65% | - |
| 12.02.2025 | 2,11 | 2,32 | 2,10 | 2,16 | 1,84% | - |
| 11.02.2025 | 2,05 | 2,12 | 1,95 | 2,12 | -1,67% | - |
| 10.02.2025 | 2,13 | 2,18 | 2,13 | 2,16 | -8,79% | 1.201,00 |
| 07.02.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,20% | 7,00 |
| 06.02.2025 | 2,31 | 2,43 | 2,26 | 2,32 | 1,54% | - |
| 05.02.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 7,40% | 3.060,00 |
| 04.02.2025 | 2,18 | 2,21 | 2,06 | 2,12 | 5,52% | - |
| 03.02.2025 | 2,09 | 2,09 | 2,01 | 2,01 | -2,80% | 260,00 |
| 31.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 3,50% | 195,00 |
| 30.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,15% | 300,00 |
| 29.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,37% | 1.000,00 |
| 28.01.2025 | 2,01 | 2,03 | 1,96 | 1,97 | -1,82% | - |
| 27.01.2025 | 2,05 | 2,07 | 1,99 | 2,01 | -0,57% | - |
| 24.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,63% | 1,00 |
| 23.01.2025 | 2,20 | 2,20 | 2,09 | 2,09 | -2,15% | 25,00 |
| 22.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,89% | 100,00 |
| 21.01.2025 | 2,35 | 2,35 | 2,25 | 2,25 | -2,00% | 276,00 |
| 20.01.2025 | 2,30 | 2,31 | 2,30 | 2,30 | -1,08% | - |
| 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 |