17,350$
-1,48%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,46 | 17,55 | 17,02 | 17,35 | -1,48% | 221.734,00 |
| 29.07.2026 | 17,96 | 18,25 | 17,51 | 17,61 | -2,38% | 440.257,00 |
| 28.07.2026 | 18,17 | 18,60 | 17,88 | 18,04 | 0,78% | 323.805,00 |
| 27.07.2026 | 17,39 | 18,16 | 17,35 | 17,90 | 5,45% | 255.125,00 |
| 24.07.2026 | 16,26 | 17,25 | 16,21 | 16,98 | 5,04% | 719.791,00 |
| 23.07.2026 | 16,69 | 16,70 | 15,74 | 16,16 | -4,38% | 390.029,00 |
| 22.07.2026 | 17,36 | 17,42 | 16,67 | 16,90 | -3,10% | 340.664,00 |
| 21.07.2026 | 17,23 | 17,47 | 17,00 | 17,44 | 0,40% | 349.546,00 |
| 20.07.2026 | 18,14 | 18,14 | 17,34 | 17,37 | -4,14% | 258.587,00 |
| 17.07.2026 | 18,24 | 18,44 | 17,74 | 18,12 | -1,58% | 240.141,00 |
| 16.07.2026 | 18,53 | 18,53 | 18,04 | 18,41 | 2,16% | 324.390,00 |
| 15.07.2026 | 18,16 | 18,31 | 17,83 | 18,02 | 0,33% | 261.069,00 |
| 14.07.2026 | 18,05 | 18,44 | 17,79 | 17,96 | -1,80% | 280.832,00 |
| 13.07.2026 | 18,73 | 18,90 | 18,23 | 18,29 | -1,08% | 228.284,00 |
| 10.07.2026 | 18,46 | 18,59 | 18,27 | 18,49 | 1,23% | 174.182,00 |
| 09.07.2026 | 17,51 | 18,36 | 17,42 | 18,27 | 4,31% | 257.851,00 |
| 08.07.2026 | 17,84 | 17,89 | 17,30 | 17,51 | -2,94% | 431.256,00 |
| 07.07.2026 | 18,54 | 18,62 | 17,97 | 18,04 | -1,47% | 341.548,00 |
| 06.07.2026 | 18,16 | 18,44 | 17,83 | 18,31 | 0,16% | 419.896,00 |
| 02.07.2026 | 19,23 | 19,42 | 18,22 | 18,28 | -4,44% | 420.797,00 |
| 01.07.2026 | 19,19 | 19,48 | 19,05 | 19,13 | 0,79% | 471.343,00 |
| 30.06.2026 | 18,59 | 19,02 | 18,21 | 18,98 | 1,23% | 516.586,00 |
| 29.06.2026 | 18,98 | 19,00 | 18,27 | 18,75 | -0,87% | 510.320,00 |
| 26.06.2026 | 18,28 | 18,98 | 17,75 | 18,92 | 4,04% | 1.052.699,00 |
| 25.06.2026 | 18,00 | 18,25 | 17,75 | 18,18 | 0,83% | 603.401,00 |
| 24.06.2026 | 17,84 | 18,35 | 17,70 | 18,03 | 2,39% | 999.362,00 |
| 23.06.2026 | 16,01 | 17,62 | 15,87 | 17,61 | 11,10% | 873.204,00 |
| 22.06.2026 | 14,99 | 15,95 | 14,85 | 15,85 | 6,09% | 1.028.166,00 |
| 18.06.2026 | 15,07 | 15,54 | 14,70 | 14,94 | -0,33% | 6.534.960,00 |
| 17.06.2026 | 15,52 | 15,98 | 14,57 | 14,99 | -4,22% | 1.213.282,00 |
| 16.06.2026 | 15,60 | 16,05 | 15,50 | 15,65 | 0,97% | 1.002.229,00 |
| 15.06.2026 | 15,82 | 15,89 | 15,36 | 15,50 | -1,15% | 559.488,00 |
| 12.06.2026 | 15,50 | 15,87 | 15,41 | 15,68 | 1,10% | 580.426,00 |
| 11.06.2026 | 15,24 | 15,56 | 14,44 | 15,51 | 1,77% | 609.435,00 |
| 10.06.2026 | 15,50 | 15,50 | 15,04 | 15,24 | -1,93% | 496.309,00 |
| 09.06.2026 | 15,22 | 15,79 | 15,17 | 15,54 | 2,24% | 618.665,00 |
| 08.06.2026 | 16,14 | 16,14 | 14,73 | 15,20 | -5,06% | 956.564,00 |
| 05.06.2026 | 15,09 | 16,04 | 15,07 | 16,01 | 6,48% | 580.691,00 |
| 04.06.2026 | 14,22 | 15,06 | 14,22 | 15,04 | 7,16% | 361.717,00 |
| 03.06.2026 | 14,43 | 14,52 | 13,97 | 14,03 | -2,84% | 444.901,00 |
| 02.06.2026 | 14,61 | 14,78 | 14,20 | 14,44 | -2,17% | 335.717,00 |
| 01.06.2026 | 15,24 | 15,37 | 14,71 | 14,76 | -3,34% | 933.689,00 |
| 29.05.2026 | 15,41 | 15,68 | 14,85 | 15,27 | -0,91% | 802.140,00 |
| 28.05.2026 | 15,05 | 15,76 | 15,05 | 15,41 | 2,39% | 541.397,00 |
| 27.05.2026 | 15,04 | 15,31 | 14,56 | 15,05 | 0,07% | 442.723,00 |
| 26.05.2026 | 14,64 | 15,19 | 14,64 | 15,04 | 2,73% | 370.420,00 |
| 22.05.2026 | 14,69 | 15,20 | 14,36 | 14,64 | 0,14% | 436.084,00 |
| 21.05.2026 | 14,40 | 14,83 | 14,08 | 14,62 | 0,62% | 414.011,00 |
| 20.05.2026 | 14,72 | 14,97 | 14,26 | 14,53 | -1,22% | 476.778,00 |
| 19.05.2026 | 15,09 | 15,09 | 14,49 | 14,71 | -0,94% | 524.745,00 |
| 18.05.2026 | 15,05 | 15,68 | 14,75 | 14,85 | -2,11% | 539.057,00 |
| 15.05.2026 | 14,68 | 15,63 | 14,28 | 15,17 | 3,06% | 634.579,00 |
| 14.05.2026 | 14,88 | 15,34 | 14,58 | 14,72 | 0,03% | 1.243.285,00 |
| 13.05.2026 | 16,56 | 16,75 | 14,56 | 14,72 | -12,25% | 890.158,00 |
| 12.05.2026 | 17,14 | 17,35 | 16,64 | 16,77 | -2,04% | 754.866,00 |
| 11.05.2026 | 19,13 | 19,93 | 16,85 | 17,12 | -10,79% | 820.721,00 |
| 08.05.2026 | 20,57 | 20,76 | 16,69 | 19,19 | -8,09% | 1.314.053,00 |
| 07.05.2026 | 21,54 | 21,69 | 20,74 | 20,88 | -1,93% | 646.425,00 |
| 06.05.2026 | 21,51 | 21,67 | 21,20 | 21,29 | -0,42% | 333.443,00 |
| 05.05.2026 | 21,60 | 21,86 | 21,28 | 21,38 | -0,05% | 343.258,00 |
| 04.05.2026 | 22,08 | 22,34 | 21,24 | 21,39 | -3,78% | 442.909,00 |
| 01.05.2026 | 22,09 | 22,55 | 21,82 | 22,23 | 1,97% | 458.699,00 |
| 30.04.2026 | 22,04 | 22,15 | 21,52 | 21,80 | -0,50% | 459.217,00 |
| 29.04.2026 | 22,11 | 22,40 | 21,64 | 21,91 | -1,17% | 291.023,00 |
| 28.04.2026 | 22,10 | 22,48 | 21,99 | 22,17 | 1,05% | 280.658,00 |
| 27.04.2026 | 21,19 | 22,10 | 21,19 | 21,94 | 3,78% | 268.653,00 |
| 24.04.2026 | 20,70 | 21,22 | 20,47 | 21,14 | 2,03% | 188.727,00 |
| 23.04.2026 | 20,85 | 20,93 | 20,39 | 20,72 | -1,24% | 358.487,00 |
| 22.04.2026 | 21,10 | 21,23 | 20,79 | 20,98 | 0,00% | 327.548,00 |
| 21.04.2026 | 21,38 | 21,72 | 20,97 | 20,98 | -1,73% | 336.150,00 |
| 20.04.2026 | 21,08 | 21,39 | 21,03 | 21,35 | 1,23% | 200.197,00 |
| 17.04.2026 | 20,74 | 21,45 | 20,70 | 21,09 | 3,48% | 259.701,00 |
| 16.04.2026 | 20,72 | 20,79 | 20,07 | 20,38 | -0,39% | 449.377,00 |
| 15.04.2026 | 19,95 | 20,65 | 19,88 | 20,46 | 3,13% | 258.159,00 |
| 14.04.2026 | 19,64 | 19,93 | 19,56 | 19,84 | 1,12% | 237.303,00 |
| 13.04.2026 | 18,99 | 19,71 | 18,99 | 19,62 | 2,62% | 384.080,00 |
| 10.04.2026 | 19,20 | 19,44 | 18,84 | 19,12 | -0,39% | 182.925,00 |
| 09.04.2026 | 18,77 | 19,22 | 18,47 | 19,20 | 1,94% | 271.833,00 |
| 08.04.2026 | 19,12 | 19,21 | 18,62 | 18,83 | 2,34% | 240.303,00 |
| 07.04.2026 | 17,99 | 18,45 | 17,92 | 18,40 | 2,00% | 236.686,00 |
| 06.04.2026 | 17,68 | 18,23 | 17,58 | 18,04 | 1,46% | 234.019,00 |
| 02.04.2026 | 17,43 | 18,01 | 17,20 | 17,78 | -0,11% | 269.066,00 |
| 01.04.2026 | 17,59 | 17,99 | 17,49 | 17,80 | 1,71% | 228.214,00 |
| 31.03.2026 | 17,47 | 17,91 | 17,25 | 17,50 | 1,45% | 290.391,00 |
| 30.03.2026 | 17,03 | 17,44 | 16,69 | 17,25 | 2,31% | 354.194,00 |
| 27.03.2026 | 17,37 | 17,59 | 16,67 | 16,86 | -4,26% | 367.069,00 |
| 26.03.2026 | 17,65 | 18,07 | 17,43 | 17,61 | -1,23% | 244.911,00 |
| 25.03.2026 | 18,00 | 18,08 | 17,52 | 17,83 | 0,06% | 317.023,00 |
| 24.03.2026 | 18,18 | 18,67 | 17,78 | 17,82 | -3,05% | 319.180,00 |
| 23.03.2026 | 17,72 | 18,67 | 17,72 | 18,38 | 5,21% | 435.030,00 |
| 20.03.2026 | 17,71 | 18,03 | 17,40 | 17,47 | -1,69% | 927.033,00 |
| 19.03.2026 | 17,30 | 18,04 | 17,11 | 17,77 | 1,43% | 346.892,00 |
| 18.03.2026 | 17,33 | 17,72 | 17,14 | 17,52 | -0,28% | 413.862,00 |
| 17.03.2026 | 17,29 | 17,66 | 17,13 | 17,57 | 2,69% | 356.695,00 |
| 16.03.2026 | 17,00 | 17,44 | 16,96 | 17,11 | 2,27% | 459.366,00 |
| 13.03.2026 | 16,86 | 17,32 | 16,64 | 16,73 | -0,77% | 469.532,00 |
| 12.03.2026 | 16,83 | 17,27 | 16,65 | 16,86 | -1,92% | 607.395,00 |
| 11.03.2026 | 18,27 | 18,44 | 16,93 | 17,19 | -6,22% | 405.149,00 |
| 10.03.2026 | 18,07 | 18,49 | 17,80 | 18,33 | 0,08% | 540.825,00 |
| 09.03.2026 | 17,94 | 18,60 | 17,92 | 18,32 | 0,85% | 707.478,00 |