15,200$
3,05%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 14,62 | 15,66 | 14,62 | 15,20 | 3,05% | 294.723,00 |
| 30.06.2025 | 15,25 | 15,25 | 14,73 | 14,75 | -2,25% | 334.243,00 |
| 27.06.2025 | 15,28 | 15,44 | 14,92 | 15,09 | -0,98% | 547.347,00 |
| 26.06.2025 | 14,85 | 15,92 | 14,69 | 15,24 | 2,70% | 798.696,00 |
| 25.06.2025 | 15,36 | 15,36 | 14,83 | 14,84 | -2,94% | 357.636,00 |
| 24.06.2025 | 15,00 | 15,40 | 14,93 | 15,29 | 3,66% | 529.124,00 |
| 23.06.2025 | 14,60 | 14,80 | 14,24 | 14,75 | 0,48% | 752.832,00 |
| 20.06.2025 | 14,68 | 14,94 | 14,51 | 14,68 | 0,27% | 1.344.139,00 |
| 18.06.2025 | 14,42 | 14,80 | 14,11 | 14,64 | 1,46% | 452.778,00 |
| 17.06.2025 | 14,50 | 14,80 | 14,36 | 14,43 | -1,90% | 628.065,00 |
| 16.06.2025 | 14,76 | 14,98 | 14,65 | 14,71 | 1,10% | 456.771,00 |
| 13.06.2025 | 14,56 | 14,82 | 14,47 | 14,55 | -2,55% | 389.531,00 |
| 12.06.2025 | 15,00 | 15,14 | 14,66 | 14,93 | -1,32% | 352.472,00 |
| 11.06.2025 | 15,13 | 15,46 | 14,94 | 15,13 | 0,46% | 459.834,00 |
| 10.06.2025 | 14,78 | 15,19 | 14,61 | 15,06 | 2,80% | 441.897,00 |
| 09.06.2025 | 14,80 | 14,97 | 14,49 | 14,65 | -0,27% | 325.863,00 |
| 06.06.2025 | 14,38 | 14,83 | 14,36 | 14,69 | 3,45% | 491.255,00 |
| 05.06.2025 | 14,37 | 14,55 | 14,10 | 14,20 | -1,32% | 391.576,00 |
| 04.06.2025 | 14,39 | 14,62 | 14,27 | 14,39 | -0,21% | 482.022,00 |
| 03.06.2025 | 14,06 | 14,50 | 13,86 | 14,42 | 2,63% | 674.765,00 |
| 02.06.2025 | 14,16 | 14,17 | 13,79 | 14,05 | -0,92% | 489.537,00 |
| 30.05.2025 | 14,11 | 14,30 | 13,94 | 14,18 | 0,00% | 450.031,00 |
| 29.05.2025 | 13,96 | 14,37 | 13,80 | 14,18 | 2,46% | 468.258,00 |
| 28.05.2025 | 13,89 | 14,09 | 13,75 | 13,84 | -0,72% | 425.530,00 |
| 27.05.2025 | 13,89 | 14,14 | 13,61 | 13,94 | 2,27% | 448.027,00 |
| 23.05.2025 | 13,32 | 13,89 | 13,22 | 13,63 | -1,30% | 453.362,00 |
| 22.05.2025 | 13,46 | 13,94 | 13,31 | 13,81 | 1,84% | 555.728,00 |
| 21.05.2025 | 14,67 | 14,67 | 13,54 | 13,56 | -8,63% | 403.748,00 |
| 20.05.2025 | 14,82 | 14,89 | 14,42 | 14,84 | 0,20% | 515.849,00 |
| 19.05.2025 | 15,17 | 15,40 | 14,65 | 14,81 | -4,39% | 377.298,00 |
| 16.05.2025 | 15,48 | 15,86 | 15,37 | 15,49 | 0,78% | 619.086,00 |
| 15.05.2025 | 15,31 | 15,59 | 15,11 | 15,37 | 0,39% | 540.454,00 |
| 14.05.2025 | 15,14 | 15,57 | 15,09 | 15,31 | 0,59% | 1.264.267,00 |
| 13.05.2025 | 15,01 | 15,52 | 14,86 | 15,22 | 2,42% | 978.861,00 |
| 12.05.2025 | 14,48 | 15,26 | 14,34 | 14,86 | 10,57% | 978.013,00 |
| 09.05.2025 | 13,71 | 14,11 | 13,44 | 13,44 | -1,83% | 611.122,00 |
| 08.05.2025 | 13,65 | 14,19 | 13,38 | 13,69 | 3,09% | 867.501,00 |
| 07.05.2025 | 13,81 | 14,15 | 13,00 | 13,28 | -2,14% | 1.304.407,00 |
| 06.05.2025 | 14,45 | 15,85 | 12,91 | 13,57 | -29,32% | 3.046.596,00 |
| 05.05.2025 | 19,16 | 19,83 | 19,16 | 19,20 | -0,52% | 377.937,00 |
| 02.05.2025 | 18,56 | 19,50 | 18,29 | 19,30 | 4,95% | 289.809,00 |
| 01.05.2025 | 18,33 | 18,58 | 18,26 | 18,39 | 0,49% | 168.742,00 |
| 30.04.2025 | 18,19 | 18,60 | 17,73 | 18,30 | -1,40% | 289.003,00 |
| 29.04.2025 | 18,44 | 18,67 | 18,03 | 18,56 | 0,16% | 185.037,00 |
| 28.04.2025 | 18,24 | 18,63 | 18,22 | 18,53 | 1,53% | 205.585,00 |
| 25.04.2025 | 18,09 | 18,36 | 18,00 | 18,25 | -0,60% | 181.137,00 |
| 24.04.2025 | 17,84 | 18,40 | 17,40 | 18,36 | 5,40% | 217.110,00 |
| 23.04.2025 | 17,72 | 18,11 | 17,38 | 17,42 | 1,22% | 259.959,00 |
| 22.04.2025 | 16,73 | 17,24 | 16,57 | 17,21 | 4,49% | 228.483,00 |
| 21.04.2025 | 16,82 | 16,96 | 16,03 | 16,47 | -3,17% | 245.404,00 |
| 17.04.2025 | 16,54 | 17,09 | 16,54 | 17,01 | 2,22% | 349.251,00 |
| 16.04.2025 | 17,70 | 17,70 | 16,47 | 16,64 | -2,69% | 209.017,00 |
| 15.04.2025 | 17,05 | 17,45 | 16,96 | 17,10 | 0,41% | 208.077,00 |
| 14.04.2025 | 17,09 | 17,37 | 16,65 | 17,03 | 1,85% | 236.283,00 |
| 11.04.2025 | 16,64 | 16,81 | 15,99 | 16,72 | 0,36% | 638.917,00 |
| 10.04.2025 | 17,75 | 17,80 | 16,41 | 16,66 | -7,65% | 473.355,00 |
| 09.04.2025 | 16,10 | 18,47 | 15,95 | 18,04 | 10,81% | 495.322,00 |
| 08.04.2025 | 18,21 | 18,82 | 15,94 | 16,28 | -9,20% | 626.008,00 |
| 07.04.2025 | 18,28 | 19,52 | 17,50 | 17,93 | -6,42% | 440.730,00 |
| 04.04.2025 | 19,66 | 20,05 | 18,59 | 19,16 | -6,58% | 464.175,00 |
| 03.04.2025 | 20,97 | 21,88 | 20,41 | 20,51 | -6,60% | 363.690,00 |
| 02.04.2025 | 21,01 | 22,01 | 20,92 | 21,96 | 2,86% | 219.418,00 |
| 01.04.2025 | 20,53 | 21,39 | 20,53 | 21,35 | 3,59% | 301.872,00 |
| 31.03.2025 | 20,21 | 20,83 | 20,20 | 20,61 | 0,44% | 250.578,00 |
| 28.03.2025 | 20,99 | 21,09 | 20,44 | 20,52 | -2,52% | 254.948,00 |
| 27.03.2025 | 20,82 | 21,28 | 20,35 | 21,05 | 1,54% | 378.236,00 |
| 26.03.2025 | 21,00 | 21,00 | 20,61 | 20,73 | -0,96% | 156.258,00 |
| 25.03.2025 | 21,03 | 21,33 | 20,90 | 20,93 | -0,66% | 209.605,00 |
| 24.03.2025 | 20,58 | 21,22 | 20,49 | 21,07 | 3,53% | 313.164,00 |
| 21.03.2025 | 20,14 | 20,56 | 19,91 | 20,35 | -0,28% | 588.386,00 |
| 20.03.2025 | 19,81 | 20,48 | 19,81 | 20,41 | 2,61% | 242.136,00 |
| 19.03.2025 | 19,64 | 20,03 | 19,54 | 19,89 | 1,02% | 300.089,00 |
| 18.03.2025 | 19,42 | 19,79 | 19,13 | 19,69 | 0,61% | 283.261,00 |
| 17.03.2025 | 19,49 | 20,02 | 19,20 | 19,57 | -0,15% | 323.721,00 |
| 14.03.2025 | 19,04 | 20,10 | 18,71 | 19,60 | 4,14% | 475.895,00 |
| 13.03.2025 | 19,00 | 19,25 | 18,44 | 18,82 | -1,05% | 392.782,00 |
| 12.03.2025 | 19,22 | 19,22 | 18,09 | 19,02 | 0,21% | 568.410,00 |
| 11.03.2025 | 19,00 | 19,33 | 18,73 | 18,98 | 0,64% | 707.365,00 |
| 10.03.2025 | 19,54 | 19,77 | 18,65 | 18,86 | -5,18% | 676.292,00 |
| 07.03.2025 | 20,46 | 20,80 | 19,71 | 19,89 | -1,19% | 412.030,00 |
| 06.03.2025 | 19,77 | 20,41 | 19,49 | 20,13 | 0,65% | 274.795,00 |
| 05.03.2025 | 19,80 | 20,12 | 19,50 | 20,00 | 1,52% | 281.974,00 |
| 04.03.2025 | 19,70 | 20,06 | 19,26 | 19,70 | -1,60% | 414.719,00 |
| 03.03.2025 | 21,01 | 21,45 | 19,88 | 20,02 | -4,35% | 332.237,00 |
| 28.02.2025 | 20,86 | 21,05 | 20,46 | 20,93 | 0,10% | 436.727,00 |
| 27.02.2025 | 21,46 | 22,17 | 20,68 | 20,91 | -3,28% | 314.434,00 |
| 26.02.2025 | 22,19 | 22,32 | 21,44 | 21,62 | -2,83% | 215.099,00 |
| 25.02.2025 | 22,31 | 22,42 | 21,85 | 22,25 | 1,55% | 264.589,00 |
| 24.02.2025 | 22,81 | 22,81 | 21,79 | 21,91 | -2,90% | 357.882,00 |
| 21.02.2025 | 22,94 | 23,36 | 22,03 | 22,57 | -0,46% | 344.748,00 |
| 20.02.2025 | 23,40 | 23,69 | 21,62 | 22,67 | -4,18% | 584.593,00 |
| 19.02.2025 | 23,58 | 23,94 | 23,18 | 23,66 | -1,21% | 345.479,00 |
| 18.02.2025 | 23,64 | 23,97 | 23,34 | 23,95 | 1,18% | 184.350,00 |
| 14.02.2025 | 23,65 | 23,87 | 23,45 | 23,67 | 0,77% | 126.028,00 |
| 13.02.2025 | 23,36 | 23,53 | 22,93 | 23,49 | 1,21% | 144.961,00 |
| 12.02.2025 | 23,21 | 23,32 | 22,91 | 23,21 | -1,19% | 166.745,00 |
| 11.02.2025 | 22,98 | 23,52 | 22,90 | 23,49 | 1,12% | 138.488,00 |
| 10.02.2025 | 23,35 | 23,39 | 22,71 | 23,23 | 0,35% | 193.948,00 |
| 07.02.2025 | 23,16 | 23,20 | 22,71 | 23,15 | -0,47% | 186.081,00 |
| 06.02.2025 | 23,00 | 23,38 | 22,80 | 23,26 | 2,11% | 203.198,00 |