1,254€
-6,97%
Echtzeit-Aktienkurs ProQR Therapeutics NV
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,36 | 1,40 | 1,25 | 1,26 | -6,31% | - |
| 24.04.2025 | 1,29 | 1,37 | 1,25 | 1,35 | 4,90% | - |
| 23.04.2025 | 1,20 | 1,31 | 1,18 | 1,29 | 7,53% | - |
| 22.04.2025 | 1,01 | 1,22 | 1,01 | 1,20 | 18,67% | - |
| 17.04.2025 | 1,00 | 1,05 | 0,99 | 1,01 | 0,20% | - |
| 16.04.2025 | 1,06 | 1,06 | 0,99 | 1,01 | -5,19% | - |
| 15.04.2025 | 1,04 | 1,10 | 1,00 | 1,06 | 1,63% | - |
| 14.04.2025 | 0,99 | 1,06 | 0,95 | 1,04 | 6,54% | - |
| 11.04.2025 | 1,00 | 1,02 | 0,97 | 0,98 | -2,59% | - |
| 10.04.2025 | 1,11 | 1,12 | 0,99 | 1,01 | -9,13% | - |
| 09.04.2025 | 1,00 | 1,12 | 0,98 | 1,11 | 6,76% | - |
| 08.04.2025 | 1,08 | 1,23 | 1,02 | 1,04 | -3,72% | - |
| 07.04.2025 | 1,08 | 1,11 | 0,85 | 1,08 | -0,65% | - |
| 04.04.2025 | 1,15 | 1,20 | 1,05 | 1,08 | -6,40% | - |
| 03.04.2025 | 1,27 | 1,27 | 1,15 | 1,16 | -9,40% | - |
| 02.04.2025 | 1,19 | 1,28 | 1,18 | 1,28 | 6,33% | - |
| 01.04.2025 | 1,23 | 1,28 | 1,17 | 1,20 | -2,75% | - |
| 31.03.2025 | 1,28 | 1,29 | 1,20 | 1,24 | -5,47% | - |
| 28.03.2025 | 1,32 | 1,38 | 1,30 | 1,31 | -2,39% | - |
| 27.03.2025 | 1,41 | 1,46 | 1,33 | 1,34 | -5,64% | - |
| 26.03.2025 | 1,49 | 1,58 | 1,40 | 1,42 | -5,12% | - |
| 25.03.2025 | 1,53 | 1,58 | 1,49 | 1,50 | -1,84% | - |
| 24.03.2025 | 1,52 | 1,60 | 1,51 | 1,52 | -0,49% | 500,00 |
| 21.03.2025 | 1,50 | 1,55 | 1,46 | 1,53 | 1,36% | - |
| 20.03.2025 | 1,49 | 1,56 | 1,47 | 1,51 | 1,31% | 71,00 |
| 19.03.2025 | 1,50 | 1,53 | 1,47 | 1,49 | -0,63% | - |
| 18.03.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -3,23% | - |
| 17.03.2025 | 1,55 | 1,70 | 1,51 | 1,55 | -4,41% | 32.000,00 |
| 14.03.2025 | 1,60 | 1,70 | 1,55 | 1,62 | 1,41% | - |
| 13.03.2025 | 1,69 | 1,71 | 1,58 | 1,60 | -5,64% | - |
| 12.03.2025 | 1,69 | 1,71 | 1,67 | 1,69 | 0,27% | - |
| 11.03.2025 | 1,70 | 1,72 | 1,64 | 1,69 | 2,02% | - |
| 10.03.2025 | 1,80 | 1,97 | 1,66 | 1,66 | -5,18% | - |
| 07.03.2025 | 1,80 | 1,98 | 1,73 | 1,75 | -3,11% | - |
| 06.03.2025 | 1,89 | 1,92 | 1,76 | 1,80 | -4,25% | 280,00 |
| 05.03.2025 | 1,90 | 2,05 | 1,88 | 1,88 | -2,33% | - |
| 04.03.2025 | 2,03 | 2,04 | 1,91 | 1,93 | -5,35% | - |
| 03.03.2025 | 2,24 | 2,33 | 2,02 | 2,04 | -8,90% | - |
| 28.02.2025 | 2,25 | 2,37 | 2,23 | 2,24 | -1,24% | - |
| 27.02.2025 | 2,29 | 2,35 | 2,24 | 2,26 | -1,31% | - |
| 26.02.2025 | 2,23 | 2,38 | 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 | 2,33 | 2,39 | -2,80% | - |
| 21.02.2025 | 2,46 | 2,54 | 2,42 | 2,46 | 0,04% | 100,00 |
| 20.02.2025 | 2,59 | 2,59 | 2,36 | 2,46 | -3,00% | - |
| 19.02.2025 | 2,47 | 2,54 | 2,42 | 2,54 | 2,71% | - |
| 18.02.2025 | 2,32 | 2,52 | 2,29 | 2,47 | 6,65% | - |
| 17.02.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,61% | - |
| 14.02.2025 | 2,17 | 2,30 | 2,16 | 2,30 | 5,84% | - |
| 13.02.2025 | 2,16 | 2,20 | 2,09 | 2,18 | 0,65% | - |
| 12.02.2025 | 2,17 | 2,33 | 2,10 | 2,16 | 1,84% | 2.300,00 |
| 11.02.2025 | 2,06 | 2,12 | 1,95 | 2,12 | 2,91% | 2.300,00 |
| 10.02.2025 | 2,18 | 2,31 | 2,06 | 2,06 | -5,33% | - |
| 07.02.2025 | 2,31 | 2,34 | 2,17 | 2,18 | -5,92% | - |
| 06.02.2025 | 2,31 | 2,43 | 2,19 | 2,32 | 1,00% | - |
| 05.02.2025 | 2,12 | 2,31 | 2,06 | 2,29 | 7,96% | - |
| 04.02.2025 | 2,17 | 2,22 | 2,06 | 2,12 | -3,54% | - |
| 03.02.2025 | 2,07 | 2,21 | 1,99 | 2,20 | 7,95% | - |
| 31.01.2025 | 2,07 | 2,11 | 2,01 | 2,04 | -1,55% | - |
| 30.01.2025 | 1,91 | 2,10 | 1,89 | 2,07 | 8,66% | - |
| 29.01.2025 | 1,94 | 2,04 | 1,88 | 1,91 | -2,76% | - |
| 28.01.2025 | 2,02 | 2,03 | 1,96 | 1,96 | -2,37% | - |
| 27.01.2025 | 2,06 | 2,08 | 1,99 | 2,01 | -2,22% | - |
| 24.01.2025 | 2,08 | 2,14 | 2,03 | 2,05 | -1,25% | - |
| 23.01.2025 | 2,15 | 2,17 | 2,07 | 2,08 | -3,21% | - |
| 22.01.2025 | 2,17 | 2,24 | 2,08 | 2,15 | -0,14% | 2.500,00 |
| 21.01.2025 | 2,29 | 2,34 | 2,12 | 2,15 | -6,03% | 2.060,00 |
| 20.01.2025 | 2,30 | 2,31 | 2,28 | 2,29 | -1,42% | - |
| 17.01.2025 | 2,23 | 2,35 | 2,22 | 2,32 | 4,93% | - |
| 16.01.2025 | 2,24 | 2,33 | 2,12 | 2,21 | -0,98% | - |
| 15.01.2025 | 2,19 | 2,37 | 2,19 | 2,24 | 1,82% | - |
| 14.01.2025 | 2,22 | 2,48 | 2,13 | 2,20 | -0,54% | - |
| 13.01.2025 | 2,38 | 2,45 | 2,13 | 2,21 | -7,15% | - |
| 10.01.2025 | 2,55 | 2,89 | 2,35 | 2,38 | -6,67% | - |
| 09.01.2025 | 2,54 | 2,55 | 2,54 | 2,55 | 0,16% | - |
| 08.01.2025 | 2,56 | 2,59 | 2,38 | 2,54 | -0,59% | - |
| 07.01.2025 | 2,53 | 2,59 | 2,49 | 2,56 | 1,23% | - |
| 06.01.2025 | 2,72 | 2,72 | 2,52 | 2,53 | -5,85% | 250,00 |
| 03.01.2025 | 2,67 | 2,74 | 2,61 | 2,68 | 0,30% | - |
| 02.01.2025 | 2,67 | 2,73 | 2,55 | 2,68 | 1,29% | 500,00 |
| 30.12.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -0,08% | - |
| 27.12.2024 | 2,57 | 2,68 | 2,53 | 2,64 | 3,08% | - |
| 23.12.2024 | 2,52 | 2,60 | 2,42 | 2,57 | 0,79% | - |
| 20.12.2024 | 2,50 | 2,59 | 2,38 | 2,55 | 1,60% | 200,00 |
| 19.12.2024 | 2,49 | 2,67 | 2,39 | 2,51 | 0,68% | - |
| 18.12.2024 | 2,80 | 2,81 | 2,43 | 2,49 | -11,14% | - |
| 17.12.2024 | 2,35 | 2,81 | 2,33 | 2,80 | 18,90% | 150,00 |
| 16.12.2024 | 2,69 | 2,70 | 2,15 | 2,36 | -12,78% | - |
| 13.12.2024 | 3,15 | 3,22 | 2,68 | 2,70 | -14,69% | - |
| 12.12.2024 | 3,22 | 3,33 | 3,08 | 3,17 | -1,86% | - |
| 11.12.2024 | 3,12 | 3,30 | 3,11 | 3,23 | 3,33% | - |
| 10.12.2024 | 3,29 | 3,34 | 3,09 | 3,12 | -5,25% | - |
| 09.12.2024 | 3,37 | 3,50 | 3,23 | 3,29 | -2,69% | - |
| 06.12.2024 | 3,37 | 3,46 | 3,30 | 3,39 | 0,50% | - |
| 05.12.2024 | 3,31 | 3,46 | 3,24 | 3,37 | 1,84% | - |
| 04.12.2024 | 3,47 | 3,52 | 3,28 | 3,31 | -4,67% | - |
| 03.12.2024 | 3,55 | 3,56 | 3,24 | 3,47 | -2,56% | - |
| 02.12.2024 | 3,63 | 3,73 | 3,54 | 3,56 | -1,93% | - |
| 29.11.2024 | 3,50 | 3,75 | 3,38 | 3,63 | 3,86% | - |
| 28.11.2024 | 3,47 | 3,50 | 3,45 | 3,50 | 0,14% | - |