1,793€
5,44%
Echtzeit-Aktienkurs ProQR Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,71 | 1,80 | 1,71 | 1,79 | 5,44% | 285,00 |
| 01.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | 935,00 |
| 30.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,76% | 1.500,00 |
| 27.06.2025 | 1,84 | 1,91 | 1,84 | 1,91 | 5,52% | 8.599,00 |
| 26.06.2025 | 1,83 | 1,85 | 1,81 | 1,81 | -2,16% | 3.316,00 |
| 25.06.2025 | 1,77 | 1,85 | 1,75 | 1,85 | 7,25% | 2.370,00 |
| 24.06.2025 | 1,71 | 1,73 | 1,69 | 1,73 | 2,13% | 2.525,00 |
| 23.06.2025 | 1,67 | 1,73 | 1,64 | 1,69 | -0,59% | - |
| 20.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,55% | 590,00 |
| 19.06.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 1,03% | - |
| 18.06.2025 | 1,69 | 1,69 | 1,66 | 1,66 | 0,36% | 15.500,00 |
| 17.06.2025 | 1,64 | 1,69 | 1,63 | 1,65 | -0,90% | - |
| 16.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 2,02% | 1.402,00 |
| 13.06.2025 | 1,66 | 1,72 | 1,63 | 1,63 | -3,37% | - |
| 12.06.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 6,80% | 3.345,00 |
| 11.06.2025 | 1,55 | 1,65 | 1,54 | 1,58 | -0,97% | - |
| 10.06.2025 | 1,56 | 1,64 | 1,56 | 1,60 | -8,69% | 4.601,00 |
| 09.06.2025 | 1,71 | 1,75 | 1,63 | 1,75 | 14,09% | 758,00 |
| 06.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,10% | 2.500,00 |
| 05.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,55% | 25,00 |
| 04.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,41% | 2.000,00 |
| 03.06.2025 | 1,59 | 1,59 | 1,55 | 1,55 | 4,44% | 2.500,00 |
| 02.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | 100,00 |
| 30.05.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -2,28% | 2.220,00 |
| 29.05.2025 | 1,53 | 1,58 | 1,51 | 1,54 | 0,33% | - |
| 28.05.2025 | 1,58 | 1,58 | 1,53 | 1,53 | 1,32% | 10.920,00 |
| 27.05.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 1,96% | 945,00 |
| 26.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,89% | 200,00 |
| 23.05.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,74% | 1.500,00 |
| 22.05.2025 | 1,52 | 1,56 | 1,47 | 1,49 | -1,97% | - |
| 21.05.2025 | 1,55 | 1,61 | 1,43 | 1,52 | -2,03% | - |
| 20.05.2025 | 1,52 | 1,58 | 1,47 | 1,56 | 2,00% | - |
| 19.05.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 4,17% | 317,00 |
| 16.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,83% | 100,00 |
| 15.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | 832,00 |
| 14.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,49% | 1.647,00 |
| 13.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,55% | 435,00 |
| 12.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,52% | 1.000,00 |
| 09.05.2025 | 1,38 | 1,47 | 1,35 | 1,44 | -3,40% | - |
| 08.05.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 5,02% | 9.000,00 |
| 07.05.2025 | 1,41 | 1,51 | 1,41 | 1,42 | 3,28% | 301,00 |
| 06.05.2025 | 1,54 | 1,62 | 1,37 | 1,37 | -16,51% | 1.099,00 |
| 05.05.2025 | 1,76 | 1,76 | 1,64 | 1,64 | 11,48% | 3.987,00 |
| 02.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,24% | 200,00 |
| 30.04.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -2,22% | 3.510,00 |
| 29.04.2025 | 1,38 | 1,49 | 1,38 | 1,49 | 12,65% | 5.088,00 |
| 28.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 1.237,00 |
| 25.04.2025 | 1,33 | 1,34 | 1,30 | 1,30 | 0,00% | 8.000,00 |
| 24.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,04% | 1.500,00 |
| 23.04.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 9,92% | 3.649,00 |
| 22.04.2025 | 1,18 | 1,18 | 1,12 | 1,16 | 16,48% | 4.502,00 |
| 17.04.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -0,50% | 5.412,00 |
| 16.04.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -5,62% | 1.600,00 |
| 15.04.2025 | 1,04 | 1,10 | 1,00 | 1,06 | 5,95% | - |
| 14.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | 500,00 |
| 11.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,29% | 3.175,00 |
| 10.04.2025 | 1,12 | 1,13 | 1,02 | 1,02 | -1,07% | 2.324,00 |
| 09.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,75% | 500,00 |
| 08.04.2025 | 1,12 | 1,25 | 1,07 | 1,07 | -0,93% | 15.309,00 |
| 07.04.2025 | 1,00 | 1,08 | 0,85 | 1,08 | -1,10% | 32.551,00 |
| 04.04.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -5,01% | 4.212,00 |
| 03.04.2025 | 1,22 | 1,23 | 1,15 | 1,15 | -9,79% | - |
| 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 |