3,820$
-3,29%
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 | 3,96 | 4,00 | 3,69 | 3,82 | -3,29% | 922.316,00 |
| 14.11.2024 | 3,94 | 4,10 | 3,94 | 3,95 | -0,75% | 500.000,00 |
| 13.11.2024 | 3,99 | 4,21 | 3,92 | 3,98 | -0,13% | 1.297.920,00 |
| 12.11.2024 | 4,08 | 4,09 | 3,91 | 3,99 | 0,89% | 483.435,00 |
| 11.11.2024 | 3,87 | 4,07 | 3,80 | 3,95 | 4,77% | 835.682,00 |
| 08.11.2024 | 3,70 | 4,10 | 3,67 | 3,77 | 5,60% | 995.331,00 |
| 07.11.2024 | 3,60 | 3,73 | 3,50 | 3,57 | -1,92% | 1.121.902,00 |
| 06.11.2024 | 3,65 | 3,75 | 3,51 | 3,64 | 1,68% | 271.702,00 |
| 05.11.2024 | 3,70 | 3,75 | 3,49 | 3,58 | -1,38% | 260.442,00 |
| 04.11.2024 | 3,79 | 3,80 | 3,46 | 3,63 | -2,68% | 453.534,00 |
| 01.11.2024 | 3,49 | 3,75 | 3,45 | 3,73 | 6,57% | 323.842,00 |
| 31.10.2024 | 3,63 | 3,67 | 3,40 | 3,50 | -4,24% | 423.922,00 |
| 30.10.2024 | 3,45 | 3,80 | 3,37 | 3,66 | 5,94% | 851.671,00 |
| 29.10.2024 | 3,70 | 3,85 | 3,45 | 3,45 | 4,23% | 1.335.173,00 |
| 28.10.2024 | 3,46 | 3,49 | 3,30 | 3,31 | -4,34% | 343.623,00 |
| 25.10.2024 | 3,49 | 3,53 | 3,41 | 3,46 | 0,29% | 481.591,00 |
| 24.10.2024 | 3,52 | 3,55 | 3,35 | 3,45 | -1,15% | 805.942,00 |
| 23.10.2024 | 3,71 | 3,83 | 3,16 | 3,49 | -7,67% | 5.107.332,00 |
| 22.10.2024 | 4,05 | 4,05 | 3,58 | 3,78 | -6,67% | 948.199,00 |
| 21.10.2024 | 4,25 | 4,38 | 3,95 | 4,05 | -6,47% | 1.193.003,00 |
| 18.10.2024 | 4,48 | 4,56 | 4,04 | 4,33 | -3,56% | 2.148.968,00 |
| 17.10.2024 | 3,44 | 4,62 | 3,32 | 4,49 | 11,69% | 7.541.704,00 |
| 16.10.2024 | 2,23 | 4,13 | 2,04 | 4,02 | 122,10% | 51.874.398,00 |
| 15.10.2024 | 1,83 | 1,90 | 1,77 | 1,81 | 0,00% | 54.439,00 |
| 14.10.2024 | 1,85 | 1,88 | 1,77 | 1,81 | -2,16% | 83.415,00 |
| 11.10.2024 | 1,87 | 1,90 | 1,84 | 1,85 | -1,07% | 51.510,00 |
| 10.10.2024 | 1,87 | 1,90 | 1,83 | 1,87 | 0,00% | 82.041,00 |
| 09.10.2024 | 1,85 | 1,89 | 1,83 | 1,87 | -0,53% | 58.363,00 |
| 08.10.2024 | 1,96 | 1,98 | 1,84 | 1,88 | -2,59% | 90.790,00 |
| 07.10.2024 | 1,89 | 1,98 | 1,87 | 1,93 | -1,03% | 104.678,00 |
| 04.10.2024 | 1,85 | 1,99 | 1,82 | 1,95 | 6,56% | 140.685,00 |
| 03.10.2024 | 1,85 | 2,06 | 1,80 | 1,83 | -2,66% | 539.791,00 |
| 02.10.2024 | 1,83 | 1,93 | 1,74 | 1,88 | 6,82% | 643.405,00 |
| 01.10.2024 | 1,80 | 1,85 | 1,76 | 1,76 | -3,30% | 141.117,00 |
| 30.09.2024 | 1,83 | 1,94 | 1,81 | 1,82 | -0,55% | 70.929,00 |
| 27.09.2024 | 1,78 | 1,90 | 1,78 | 1,83 | 2,81% | 79.868,00 |
| 26.09.2024 | 1,79 | 1,93 | 1,76 | 1,78 | -1,11% | 124.012,00 |
| 25.09.2024 | 1,69 | 2,05 | 1,69 | 1,80 | 7,14% | 568.973,00 |
| 24.09.2024 | 1,70 | 1,72 | 1,65 | 1,68 | 0,00% | 88.306,00 |
| 23.09.2024 | 1,81 | 1,81 | 1,67 | 1,68 | -2,89% | 105.238,00 |
| 20.09.2024 | 1,74 | 1,81 | 1,71 | 1,73 | -3,35% | 85.513,00 |
| 19.09.2024 | 1,80 | 1,82 | 1,76 | 1,79 | -0,56% | 69.309,00 |
| 18.09.2024 | 1,81 | 1,85 | 1,70 | 1,80 | -1,64% | 158.649,00 |
| 17.09.2024 | 1,84 | 1,91 | 1,80 | 1,83 | 0,00% | 102.656,00 |
| 16.09.2024 | 1,86 | 1,88 | 1,80 | 1,83 | -1,08% | 62.545,00 |
| 13.09.2024 | 1,86 | 1,90 | 1,84 | 1,85 | 0,00% | 32.293,00 |
| 12.09.2024 | 1,84 | 1,89 | 1,83 | 1,85 | 0,00% | 43.489,00 |
| 11.09.2024 | 1,82 | 1,88 | 1,82 | 1,85 | 0,54% | 54.403,00 |
| 10.09.2024 | 1,82 | 1,90 | 1,82 | 1,84 | 0,55% | 56.048,00 |
| 09.09.2024 | 1,85 | 1,90 | 1,82 | 1,83 | -1,35% | 74.762,00 |
| 06.09.2024 | 1,90 | 2,00 | 1,84 | 1,86 | -1,59% | 85.678,00 |
| 05.09.2024 | 1,89 | 1,93 | 1,87 | 1,89 | -0,53% | 55.925,00 |
| 04.09.2024 | 1,90 | 1,95 | 1,87 | 1,90 | -0,79% | 90.008,00 |
| 03.09.2024 | 2,04 | 2,04 | 1,90 | 1,91 | -5,45% | 71.453,00 |
| 30.08.2024 | 2,00 | 2,06 | 1,98 | 2,02 | 1,51% | 163.816,00 |
| 29.08.2024 | 2,00 | 2,02 | 1,97 | 1,99 | 0,51% | 30.901,00 |
| 28.08.2024 | 2,02 | 2,06 | 1,95 | 1,98 | -1,00% | 47.109,00 |
| 27.08.2024 | 2,02 | 2,06 | 1,99 | 2,00 | -2,68% | 101.930,00 |
| 26.08.2024 | 2,15 | 2,15 | 2,03 | 2,06 | -3,97% | 132.975,00 |
| 23.08.2024 | 2,13 | 2,19 | 2,02 | 2,14 | 0,94% | 129.179,00 |
| 22.08.2024 | 2,10 | 2,19 | 2,02 | 2,12 | 0,95% | 137.360,00 |
| 21.08.2024 | 2,12 | 2,18 | 2,02 | 2,10 | 0,00% | 194.318,00 |
| 20.08.2024 | 2,00 | 2,19 | 1,99 | 2,10 | 0,96% | 207.004,00 |
| 19.08.2024 | 2,00 | 2,20 | 1,98 | 2,08 | -5,45% | 210.137,00 |
| 16.08.2024 | 2,07 | 2,26 | 2,07 | 2,20 | -1,35% | 180.980,00 |
| 15.08.2024 | 2,29 | 2,35 | 2,18 | 2,23 | -0,45% | 243.654,00 |
| 14.08.2024 | 2,01 | 2,32 | 1,99 | 2,24 | 11,44% | 407.150,00 |
| 13.08.2024 | 1,97 | 2,05 | 1,94 | 2,01 | 0,50% | 211.305,00 |
| 12.08.2024 | 1,99 | 2,04 | 1,94 | 2,00 | 0,00% | 88.071,00 |
| 09.08.2024 | 2,00 | 2,00 | 1,99 | 2,00 | -2,68% | 116.388,00 |
| 08.08.2024 | 1,89 | 2,07 | 1,87 | 2,06 | 12,30% | 186.679,00 |
| 07.08.2024 | 1,87 | 1,92 | 1,80 | 1,83 | -2,66% | 43.436,00 |
| 06.08.2024 | 1,88 | 1,93 | 1,81 | 1,88 | -1,05% | 34.020,00 |
| 05.08.2024 | 1,80 | 1,91 | 1,75 | 1,90 | 7,34% | 337.470,00 |
| 02.08.2024 | 1,84 | 2,00 | 1,77 | 1,77 | -2,48% | 58.279,00 |
| 01.08.2024 | 1,88 | 2,00 | 1,80 | 1,82 | -5,96% | 75.371,00 |
| 31.07.2024 | 1,87 | 1,98 | 1,86 | 1,93 | 3,76% | 113.201,00 |
| 30.07.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 3,05% | 11.484,00 |
| 29.07.2024 | 1,88 | 1,91 | 1,80 | 1,81 | -3,48% | 132.858,00 |
| 26.07.2024 | 1,90 | 1,92 | 1,87 | 1,87 | -0,80% | 19.367,00 |
| 25.07.2024 | 1,89 | 1,91 | 1,85 | 1,89 | 0,27% | 48.020,00 |
| 24.07.2024 | 1,88 | 1,93 | 1,87 | 1,88 | -0,27% | 291.425,00 |
| 23.07.2024 | 1,80 | 1,94 | 1,80 | 1,89 | 4,72% | 79.311,00 |
| 22.07.2024 | 1,78 | 1,83 | 1,78 | 1,80 | 0,84% | 39.668,00 |
| 19.07.2024 | 1,80 | 1,85 | 1,78 | 1,79 | -0,83% | 29.395,00 |
| 18.07.2024 | 1,84 | 1,85 | 1,79 | 1,80 | -2,17% | 22.329,00 |
| 17.07.2024 | 1,88 | 1,90 | 1,83 | 1,84 | -2,13% | 38.929,00 |
| 16.07.2024 | 1,76 | 1,90 | 1,76 | 1,88 | 6,82% | 120.469,00 |
| 15.07.2024 | 1,83 | 1,86 | 1,76 | 1,76 | -5,38% | 59.584,00 |
| 12.07.2024 | 1,77 | 1,86 | 1,74 | 1,86 | 7,51% | 173.754,00 |
| 11.07.2024 | 1,72 | 1,80 | 1,70 | 1,73 | 1,17% | 125.732,00 |
| 10.07.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 1,18% | 57.098,00 |
| 09.07.2024 | 1,65 | 1,72 | 1,65 | 1,69 | 1,81% | 48.350,00 |
| 08.07.2024 | 1,71 | 1,72 | 1,65 | 1,66 | -2,35% | 69.284,00 |
| 05.07.2024 | 1,64 | 1,72 | 1,63 | 1,70 | 3,66% | 146.864,00 |
| 03.07.2024 | 1,63 | 1,71 | 1,61 | 1,64 | -0,30% | 37.226,00 |
| 02.07.2024 | 1,65 | 1,66 | 1,63 | 1,65 | -0,30% | 51.413,00 |
| 01.07.2024 | 1,63 | 1,72 | 1,63 | 1,65 | -1,79% | 38.192,00 |
| 28.06.2024 | 1,63 | 1,69 | 1,63 | 1,68 | 1,82% | 135.709,00 |
| 27.06.2024 | 1,62 | 1,68 | 1,62 | 1,65 | -0,60% | 40.475,00 |