20,050$
-0,45%
Echtzeit-Aktienkurs Prothena Corp
Bid:
Ask:
Aktienkurse zur Prothena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 20,51 | 20,75 | 19,84 | 20,05 | -0,45% | 380.344,00 |
| 26.09.2024 | 20,85 | 20,85 | 20,08 | 20,14 | -1,37% | 303.228,00 |
| 25.09.2024 | 22,02 | 22,06 | 20,41 | 20,42 | -7,27% | 316.118,00 |
| 24.09.2024 | 22,25 | 22,25 | 21,32 | 22,02 | 0,09% | 397.953,00 |
| 23.09.2024 | 21,87 | 22,07 | 21,10 | 22,00 | 1,66% | 436.443,00 |
| 20.09.2024 | 21,48 | 21,98 | 21,14 | 21,64 | -0,14% | 347.053,00 |
| 19.09.2024 | 22,29 | 22,29 | 21,50 | 21,67 | 0,88% | 264.106,00 |
| 18.09.2024 | 21,96 | 22,41 | 20,96 | 21,48 | -2,10% | 437.877,00 |
| 17.09.2024 | 22,15 | 22,34 | 21,77 | 21,94 | 0,23% | 498.465,00 |
| 16.09.2024 | 22,34 | 22,71 | 21,75 | 21,89 | -1,00% | 307.086,00 |
| 13.09.2024 | 21,07 | 22,33 | 21,03 | 22,11 | 6,71% | 393.232,00 |
| 12.09.2024 | 21,05 | 21,27 | 20,44 | 20,72 | -1,00% | 205.431,00 |
| 11.09.2024 | 20,66 | 20,98 | 20,35 | 20,93 | 0,82% | 142.370,00 |
| 10.09.2024 | 20,42 | 20,87 | 20,15 | 20,76 | 1,67% | 179.530,00 |
| 09.09.2024 | 20,45 | 20,95 | 20,23 | 20,42 | 0,39% | 194.871,00 |
| 06.09.2024 | 20,86 | 21,00 | 20,12 | 20,34 | -2,02% | 217.543,00 |
| 05.09.2024 | 20,89 | 21,00 | 20,56 | 20,76 | -0,67% | 146.124,00 |
| 04.09.2024 | 21,19 | 21,76 | 20,83 | 20,90 | -1,51% | 225.243,00 |
| 03.09.2024 | 22,23 | 22,83 | 21,22 | 21,22 | -4,71% | 151.309,00 |
| 30.08.2024 | 21,81 | 22,35 | 21,41 | 22,27 | 3,29% | 300.305,00 |
| 29.08.2024 | 21,38 | 22,35 | 21,15 | 21,56 | 1,46% | 193.594,00 |
| 28.08.2024 | 21,36 | 21,48 | 20,88 | 21,25 | -0,56% | 185.913,00 |
| 27.08.2024 | 21,84 | 21,84 | 21,20 | 21,37 | -2,86% | 194.484,00 |
| 26.08.2024 | 21,96 | 22,18 | 21,71 | 22,00 | 1,34% | 175.371,00 |
| 23.08.2024 | 21,53 | 22,06 | 21,02 | 21,71 | 2,16% | 417.592,00 |
| 22.08.2024 | 21,97 | 22,14 | 21,06 | 21,25 | -3,23% | 234.248,00 |
| 21.08.2024 | 21,06 | 22,12 | 21,02 | 21,96 | 4,67% | 527.284,00 |
| 20.08.2024 | 21,12 | 21,22 | 20,71 | 20,98 | -0,99% | 210.997,00 |
| 19.08.2024 | 20,90 | 21,31 | 20,87 | 21,19 | 2,02% | 296.734,00 |
| 16.08.2024 | 20,73 | 20,98 | 20,24 | 20,77 | -0,62% | 238.938,00 |
| 15.08.2024 | 20,46 | 21,14 | 19,82 | 20,90 | 5,72% | 339.253,00 |
| 14.08.2024 | 20,06 | 20,06 | 19,34 | 19,77 | -1,05% | 264.920,00 |
| 13.08.2024 | 20,37 | 20,44 | 19,76 | 19,98 | -0,70% | 312.918,00 |
| 12.08.2024 | 20,33 | 20,69 | 19,75 | 20,12 | -2,09% | 355.475,00 |
| 09.08.2024 | 21,65 | 23,66 | 20,00 | 20,55 | 4,31% | 568.714,00 |
| 08.08.2024 | 19,42 | 19,98 | 19,21 | 19,70 | 2,28% | 189.553,00 |
| 07.08.2024 | 20,99 | 22,98 | 19,04 | 19,26 | -5,08% | 384.138,00 |
| 06.08.2024 | 20,01 | 21,00 | 19,49 | 20,29 | 2,68% | 233.789,00 |
| 05.08.2024 | 19,35 | 20,05 | 18,99 | 19,76 | -6,48% | 300.722,00 |
| 02.08.2024 | 20,94 | 21,67 | 20,01 | 21,13 | -5,29% | 439.628,00 |
| 01.08.2024 | 23,36 | 23,61 | 22,08 | 22,31 | -4,17% | 413.709,00 |
| 31.07.2024 | 23,19 | 24,10 | 22,62 | 23,28 | 0,61% | 336.365,00 |
| 30.07.2024 | 24,13 | 24,19 | 22,69 | 23,14 | -3,46% | 402.361,00 |
| 29.07.2024 | 24,11 | 24,62 | 23,90 | 23,97 | -1,88% | 219.275,00 |
| 26.07.2024 | 25,09 | 25,41 | 24,14 | 24,43 | -1,41% | 257.699,00 |
| 25.07.2024 | 23,95 | 25,42 | 23,80 | 24,78 | 3,38% | 442.009,00 |
| 24.07.2024 | 24,13 | 24,38 | 23,76 | 23,97 | -1,40% | 311.450,00 |
| 23.07.2024 | 24,36 | 24,73 | 24,00 | 24,31 | -0,29% | 362.119,00 |
| 22.07.2024 | 23,79 | 24,47 | 23,17 | 24,38 | 3,39% | 379.780,00 |
| 19.07.2024 | 23,68 | 24,11 | 23,04 | 23,58 | -0,13% | 324.136,00 |
| 18.07.2024 | 23,72 | 24,03 | 23,31 | 23,61 | -1,17% | 396.033,00 |
| 17.07.2024 | 23,62 | 24,19 | 23,53 | 23,89 | -0,99% | 356.276,00 |
| 16.07.2024 | 22,96 | 24,19 | 22,61 | 24,13 | 6,82% | 705.532,00 |
| 15.07.2024 | 22,70 | 22,88 | 21,99 | 22,59 | 0,53% | 322.473,00 |
| 12.07.2024 | 22,70 | 23,00 | 21,61 | 22,47 | 0,67% | 632.225,00 |
| 11.07.2024 | 21,90 | 23,04 | 21,47 | 22,32 | 6,24% | 601.393,00 |
| 10.07.2024 | 20,71 | 21,80 | 20,50 | 21,01 | 1,94% | 623.347,00 |
| 09.07.2024 | 20,17 | 20,85 | 19,65 | 20,61 | 2,13% | 631.606,00 |
| 08.07.2024 | 20,69 | 20,79 | 19,76 | 20,18 | -0,39% | 456.792,00 |
| 05.07.2024 | 19,93 | 20,36 | 19,55 | 20,26 | 0,95% | 325.631,00 |
| 03.07.2024 | 20,57 | 20,82 | 19,95 | 20,07 | -1,57% | 124.631,00 |
| 02.07.2024 | 20,42 | 20,54 | 19,93 | 20,39 | -0,44% | 330.454,00 |
| 01.07.2024 | 20,55 | 21,03 | 20,37 | 20,48 | -0,73% | 329.490,00 |
| 28.06.2024 | 20,64 | 20,83 | 20,09 | 20,63 | 0,49% | 604.175,00 |
| 27.06.2024 | 20,07 | 20,63 | 19,60 | 20,53 | 2,70% | 311.913,00 |
| 26.06.2024 | 20,61 | 20,61 | 19,93 | 19,99 | -3,76% | 284.657,00 |
| 25.06.2024 | 21,41 | 21,48 | 20,74 | 20,77 | -3,84% | 205.672,00 |
| 24.06.2024 | 21,66 | 22,45 | 21,24 | 21,60 | 0,75% | 525.302,00 |
| 21.06.2024 | 19,76 | 21,89 | 19,48 | 21,44 | 9,05% | 1.068.454,00 |
| 20.06.2024 | 19,44 | 19,95 | 18,69 | 19,66 | 0,61% | 575.286,00 |
| 18.06.2024 | 20,44 | 20,66 | 19,42 | 19,54 | -4,07% | 466.125,00 |
| 17.06.2024 | 20,22 | 20,80 | 20,00 | 20,37 | -0,20% | 763.573,00 |
| 14.06.2024 | 20,94 | 21,06 | 19,97 | 20,41 | -4,49% | 559.903,00 |
| 13.06.2024 | 21,40 | 21,99 | 21,00 | 21,37 | -0,42% | 300.606,00 |
| 12.06.2024 | 21,61 | 22,12 | 20,98 | 21,46 | 4,73% | 379.325,00 |
| 11.06.2024 | 20,77 | 20,80 | 19,79 | 20,49 | -2,61% | 476.255,00 |
| 10.06.2024 | 20,62 | 21,13 | 20,16 | 21,04 | -0,43% | 469.826,00 |
| 07.06.2024 | 21,29 | 21,93 | 21,11 | 21,13 | -2,54% | 250.007,00 |
| 06.06.2024 | 22,42 | 22,42 | 21,58 | 21,68 | -3,43% | 271.661,00 |
| 05.06.2024 | 22,35 | 22,57 | 21,73 | 22,45 | 1,58% | 297.655,00 |
| 04.06.2024 | 22,00 | 22,81 | 21,76 | 22,10 | -0,45% | 368.984,00 |
| 03.06.2024 | 21,24 | 22,72 | 21,00 | 22,20 | 6,68% | 431.341,00 |
| 31.05.2024 | 20,47 | 21,28 | 20,09 | 20,81 | 2,97% | 417.082,00 |
| 30.05.2024 | 19,94 | 20,30 | 19,55 | 20,21 | 2,64% | 423.384,00 |
| 29.05.2024 | 19,52 | 20,14 | 19,52 | 19,69 | -1,35% | 315.020,00 |
| 28.05.2024 | 20,47 | 20,54 | 19,78 | 19,96 | -0,40% | 431.174,00 |
| 24.05.2024 | 20,24 | 20,34 | 19,89 | 20,04 | -0,30% | 333.008,00 |
| 23.05.2024 | 21,66 | 21,66 | 19,78 | 20,10 | -6,90% | 584.213,00 |
| 22.05.2024 | 21,61 | 22,22 | 21,34 | 21,59 | -0,28% | 370.778,00 |
| 21.05.2024 | 22,44 | 22,62 | 21,25 | 21,65 | -4,33% | 289.960,00 |
| 20.05.2024 | 22,57 | 22,91 | 22,23 | 22,63 | 0,49% | 245.160,00 |
| 17.05.2024 | 23,27 | 23,62 | 22,36 | 22,52 | -3,72% | 423.151,00 |
| 16.05.2024 | 22,41 | 23,49 | 21,79 | 23,39 | 4,47% | 493.349,00 |
| 15.05.2024 | 21,37 | 22,44 | 20,98 | 22,39 | 8,27% | 454.335,00 |
| 14.05.2024 | 21,15 | 21,91 | 20,31 | 20,68 | -0,14% | 501.929,00 |
| 13.05.2024 | 21,53 | 21,83 | 20,65 | 20,71 | -2,95% | 674.299,00 |
| 10.05.2024 | 22,31 | 22,90 | 21,31 | 21,34 | -3,00% | 454.300,00 |
| 09.05.2024 | 22,35 | 22,79 | 21,09 | 22,00 | -4,47% | 565.702,00 |
| 08.05.2024 | 23,31 | 23,87 | 22,70 | 23,03 | -2,12% | 611.446,00 |
| 07.05.2024 | 23,84 | 24,20 | 23,29 | 23,53 | -0,93% | 469.827,00 |