3,634€
-2,78%
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 | 3,59 | 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 |
| 23.08.2024 | 1,91 | 1,95 | 1,87 | 1,90 | 0,18% | - |
| 22.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,12% | 40,00 |
| 21.08.2024 | 1,89 | 1,94 | 1,81 | 1,88 | 4,39% | - |
| 20.08.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -8,86% | 5.000,00 |
| 19.08.2024 | 1,94 | 1,98 | 1,94 | 1,98 | -1,67% | 2.225,00 |
| 16.08.2024 | 2,03 | 2,06 | 1,83 | 2,01 | -1,45% | - |
| 15.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 10,40% | 800,00 |
| 14.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,51% | 142,00 |
| 13.08.2024 | 1,83 | 1,87 | 1,77 | 1,82 | 1,14% | - |
| 12.08.2024 | 1,79 | 1,80 | 1,79 | 1,80 | -1,59% | 4.175,00 |
| 09.08.2024 | 1,88 | 1,97 | 1,82 | 1,83 | -2,97% | - |
| 08.08.2024 | 1,67 | 1,89 | 1,66 | 1,88 | 13,33% | - |
| 07.08.2024 | 1,72 | 1,74 | 1,66 | 1,66 | -2,12% | - |
| 06.08.2024 | 1,75 | 1,76 | 1,69 | 1,70 | -1,62% | - |
| 05.08.2024 | 1,61 | 1,74 | 1,59 | 1,73 | 6,05% | - |
| 02.08.2024 | 1,68 | 1,74 | 1,63 | 1,63 | -11,38% | - |
| 01.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,74% | 50,00 |
| 31.07.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 4,14% | 5.600,00 |
| 30.07.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 0,65% | - |
| 29.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,45% | 1.580,00 |
| 26.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,40% | 608,00 |
| 25.07.2024 | 1,74 | 1,75 | 1,71 | 1,74 | 0,99% | - |
| 24.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,98% | 1.750,00 |
| 23.07.2024 | 1,65 | 1,77 | 1,65 | 1,74 | 5,37% | - |
| 22.07.2024 | 1,64 | 1,67 | 1,61 | 1,65 | 0,46% | - |
| 19.07.2024 | 1,65 | 1,69 | 1,64 | 1,64 | -0,94% | - |
| 18.07.2024 | 1,68 | 1,71 | 1,66 | 1,66 | -1,28% | - |
| 17.07.2024 | 1,72 | 1,74 | 1,67 | 1,68 | -2,44% | - |
| 16.07.2024 | 1,61 | 1,74 | 1,60 | 1,72 | -1,43% | - |
| 15.07.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 2,59% | 1.768,00 |
| 12.07.2024 | 1,59 | 1,70 | 1,58 | 1,70 | 6,51% | - |
| 11.07.2024 | 1,58 | 1,65 | 1,54 | 1,60 | 6,47% | - |
| 10.07.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -4,31% | 657,00 |
| 09.07.2024 | 1,54 | 1,57 | 1,53 | 1,57 | -1,42% | - |
| 08.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,12% | 101,00 |
| 05.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,57% | 1.350,00 |
| 04.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,07% | - |
| 03.07.2024 | 1,53 | 1,57 | 1,50 | 1,52 | -0,75% | - |
| 02.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -1,29% | - |
| 01.07.2024 | 1,55 | 1,58 | 1,54 | 1,55 | 0,88% | - |