12,140$
3,41%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,60 | 12,20 | 11,54 | 12,14 | 3,41% | 555.663,00 |
| 01.04.2025 | 12,27 | 12,45 | 11,42 | 11,74 | -5,17% | 953.874,00 |
| 31.03.2025 | 12,66 | 12,71 | 11,78 | 12,38 | -5,78% | 533.006,00 |
| 28.03.2025 | 13,03 | 13,22 | 12,70 | 13,14 | 1,00% | 211.926,00 |
| 27.03.2025 | 13,52 | 13,52 | 12,71 | 13,01 | -2,69% | 284.035,00 |
| 26.03.2025 | 12,66 | 13,39 | 12,46 | 13,37 | 5,69% | 672.077,00 |
| 25.03.2025 | 13,27 | 13,30 | 12,57 | 12,65 | -5,17% | 390.383,00 |
| 24.03.2025 | 13,17 | 13,71 | 13,11 | 13,34 | 2,97% | 356.233,00 |
| 21.03.2025 | 12,72 | 12,99 | 12,54 | 12,96 | 0,66% | 869.549,00 |
| 20.03.2025 | 12,78 | 13,22 | 12,78 | 12,87 | -0,08% | 398.993,00 |
| 19.03.2025 | 12,72 | 13,28 | 12,58 | 12,88 | 0,39% | 343.979,00 |
| 18.03.2025 | 13,58 | 13,74 | 12,82 | 12,83 | -6,76% | 479.927,00 |
| 17.03.2025 | 13,71 | 13,95 | 13,00 | 13,76 | 0,22% | 521.951,00 |
| 14.03.2025 | 14,22 | 14,34 | 13,51 | 13,73 | -2,42% | 431.413,00 |
| 13.03.2025 | 13,79 | 14,29 | 13,43 | 14,07 | 1,52% | 378.783,00 |
| 12.03.2025 | 13,85 | 14,24 | 13,62 | 13,86 | 0,80% | 319.182,00 |
| 11.03.2025 | 14,60 | 14,60 | 13,41 | 13,75 | -5,95% | 628.004,00 |
| 10.03.2025 | 15,00 | 15,14 | 14,29 | 14,62 | -4,13% | 281.834,00 |
| 07.03.2025 | 15,02 | 15,63 | 14,92 | 15,25 | 0,83% | 379.551,00 |
| 06.03.2025 | 14,64 | 15,54 | 14,38 | 15,13 | 1,17% | 326.633,00 |
| 05.03.2025 | 15,03 | 15,48 | 14,33 | 14,95 | -0,73% | 584.046,00 |
| 04.03.2025 | 14,15 | 15,51 | 13,92 | 15,06 | 5,09% | 573.842,00 |
| 03.03.2025 | 15,85 | 16,05 | 14,31 | 14,33 | -9,36% | 599.978,00 |
| 28.02.2025 | 15,31 | 16,16 | 15,16 | 15,81 | 4,49% | 496.047,00 |
| 27.02.2025 | 14,55 | 15,19 | 14,55 | 15,13 | 3,99% | 330.675,00 |
| 26.02.2025 | 15,08 | 15,08 | 14,22 | 14,55 | -0,55% | 367.834,00 |
| 25.02.2025 | 15,29 | 15,39 | 14,50 | 14,63 | -3,94% | 386.023,00 |
| 24.02.2025 | 15,57 | 15,90 | 14,49 | 15,23 | -2,09% | 352.345,00 |
| 21.02.2025 | 15,91 | 16,67 | 14,77 | 15,56 | 2,00% | 732.537,00 |
| 20.02.2025 | 15,00 | 15,32 | 14,79 | 15,25 | 1,80% | 357.479,00 |
| 19.02.2025 | 13,90 | 15,08 | 13,69 | 14,98 | 7,69% | 488.714,00 |
| 18.02.2025 | 14,17 | 14,73 | 13,79 | 13,91 | -1,83% | 265.532,00 |
| 14.02.2025 | 13,99 | 14,53 | 13,63 | 14,17 | 2,02% | 204.635,00 |
| 13.02.2025 | 13,84 | 13,92 | 13,15 | 13,89 | 0,51% | 263.651,00 |
| 12.02.2025 | 13,50 | 13,92 | 13,36 | 13,82 | 0,22% | 232.605,00 |
| 11.02.2025 | 14,00 | 14,11 | 13,17 | 13,79 | -1,99% | 271.547,00 |
| 10.02.2025 | 14,20 | 14,33 | 13,84 | 14,07 | 0,14% | 232.405,00 |
| 07.02.2025 | 14,55 | 14,75 | 13,86 | 14,05 | -2,70% | 294.406,00 |
| 06.02.2025 | 14,78 | 14,95 | 14,41 | 14,44 | -2,30% | 229.048,00 |
| 05.02.2025 | 14,50 | 15,09 | 14,15 | 14,78 | 2,00% | 292.269,00 |
| 04.02.2025 | 13,44 | 14,54 | 13,31 | 14,49 | 7,81% | 513.078,00 |
| 03.02.2025 | 13,80 | 14,09 | 13,20 | 13,44 | -5,55% | 348.565,00 |
| 31.01.2025 | 14,76 | 15,25 | 14,07 | 14,23 | -3,20% | 339.968,00 |
| 30.01.2025 | 15,91 | 16,06 | 14,57 | 14,70 | -7,02% | 318.641,00 |
| 29.01.2025 | 15,86 | 16,50 | 15,68 | 15,81 | -0,94% | 246.029,00 |
| 28.01.2025 | 16,03 | 16,33 | 15,71 | 15,96 | -0,50% | 241.118,00 |
| 27.01.2025 | 15,62 | 16,64 | 15,61 | 16,04 | 2,69% | 375.016,00 |
| 24.01.2025 | 15,41 | 16,11 | 15,11 | 15,62 | 0,90% | 328.692,00 |
| 23.01.2025 | 14,40 | 15,52 | 14,29 | 15,48 | 7,28% | 360.067,00 |
| 22.01.2025 | 14,06 | 14,77 | 13,82 | 14,43 | 2,27% | 323.933,00 |
| 21.01.2025 | 13,88 | 14,26 | 13,79 | 14,11 | 2,47% | 349.648,00 |
| 17.01.2025 | 13,33 | 14,40 | 13,00 | 13,77 | 4,48% | 543.608,00 |
| 16.01.2025 | 13,29 | 13,49 | 13,02 | 13,18 | -0,68% | 302.259,00 |
| 15.01.2025 | 13,13 | 13,64 | 12,89 | 13,27 | 4,74% | 328.272,00 |
| 14.01.2025 | 13,36 | 13,41 | 12,41 | 12,67 | -3,50% | 616.795,00 |
| 13.01.2025 | 12,81 | 13,30 | 12,39 | 13,13 | 0,61% | 390.252,00 |
| 10.01.2025 | 13,74 | 13,91 | 12,84 | 13,05 | -7,84% | 521.494,00 |
| 08.01.2025 | 14,01 | 14,25 | 13,58 | 14,16 | 0,07% | 308.898,00 |
| 07.01.2025 | 13,10 | 14,47 | 12,97 | 14,15 | 7,60% | 535.119,00 |
| 06.01.2025 | 14,05 | 14,18 | 13,05 | 13,15 | -5,19% | 655.792,00 |
| 03.01.2025 | 13,71 | 14,05 | 13,65 | 13,87 | 1,46% | 319.823,00 |
| 02.01.2025 | 14,01 | 14,50 | 13,53 | 13,67 | -1,30% | 529.398,00 |
| 31.12.2024 | 15,12 | 15,30 | 12,79 | 13,85 | -6,92% | 1.418.373,00 |
| 30.12.2024 | 14,84 | 15,25 | 14,64 | 14,88 | -1,72% | 381.653,00 |
| 27.12.2024 | 15,59 | 15,80 | 14,80 | 15,14 | -3,81% | 475.069,00 |
| 26.12.2024 | 15,25 | 15,79 | 14,85 | 15,74 | 2,21% | 336.325,00 |
| 24.12.2024 | 15,40 | 15,43 | 14,96 | 15,40 | 0,46% | 246.140,00 |
| 23.12.2024 | 15,25 | 15,50 | 14,89 | 15,33 | 0,72% | 477.555,00 |
| 20.12.2024 | 15,89 | 16,42 | 15,10 | 15,22 | -4,93% | 1.555.045,00 |
| 19.12.2024 | 13,75 | 17,66 | 12,20 | 16,01 | 33,97% | 3.280.391,00 |
| 18.12.2024 | 14,03 | 14,22 | 11,70 | 11,95 | -14,89% | 856.355,00 |
| 17.12.2024 | 12,57 | 14,28 | 12,31 | 14,04 | 11,34% | 900.651,00 |
| 16.12.2024 | 12,82 | 13,13 | 12,44 | 12,61 | -1,41% | 602.550,00 |
| 13.12.2024 | 13,67 | 14,21 | 12,70 | 12,79 | -7,39% | 710.468,00 |
| 12.12.2024 | 14,12 | 14,13 | 13,68 | 13,81 | -2,40% | 291.437,00 |
| 11.12.2024 | 14,67 | 14,82 | 13,91 | 14,15 | -2,75% | 294.117,00 |
| 10.12.2024 | 14,49 | 14,75 | 14,10 | 14,55 | 1,25% | 364.770,00 |
| 09.12.2024 | 14,18 | 14,79 | 13,93 | 14,37 | 2,28% | 521.858,00 |
| 06.12.2024 | 14,12 | 14,56 | 13,81 | 14,05 | 0,86% | 259.009,00 |
| 05.12.2024 | 14,43 | 14,68 | 13,75 | 13,93 | -4,13% | 500.219,00 |
| 04.12.2024 | 13,85 | 14,70 | 13,52 | 14,53 | 5,44% | 719.287,00 |
| 03.12.2024 | 14,85 | 14,95 | 13,70 | 13,78 | -8,13% | 552.805,00 |
| 02.12.2024 | 16,48 | 16,63 | 14,93 | 15,00 | -7,46% | 695.594,00 |
| 29.11.2024 | 16,01 | 16,37 | 15,90 | 16,21 | 2,08% | 186.935,00 |
| 27.11.2024 | 15,80 | 16,04 | 15,40 | 15,88 | 1,93% | 261.154,00 |
| 26.11.2024 | 15,01 | 15,89 | 14,42 | 15,58 | 3,32% | 528.901,00 |
| 25.11.2024 | 14,85 | 16,04 | 14,85 | 15,08 | 3,29% | 494.629,00 |
| 22.11.2024 | 14,48 | 15,33 | 14,03 | 14,60 | 1,39% | 468.837,00 |
| 20.11.2024 | 14,05 | 14,58 | 13,49 | 14,40 | 2,49% | 629.644,00 |
| 19.11.2024 | 13,45 | 14,20 | 13,22 | 14,05 | 4,00% | 550.994,00 |
| 18.11.2024 | 14,02 | 14,16 | 13,45 | 13,51 | -3,57% | 680.541,00 |
| 15.11.2024 | 16,07 | 16,39 | 14,00 | 14,01 | -12,98% | 745.838,00 |
| 14.11.2024 | 17,63 | 17,93 | 16,06 | 16,10 | -6,56% | 469.742,00 |
| 13.11.2024 | 17,36 | 17,94 | 17,00 | 17,23 | -0,75% | 387.303,00 |
| 12.11.2024 | 17,80 | 18,00 | 17,23 | 17,36 | -3,98% | 374.284,00 |
| 11.11.2024 | 18,23 | 18,60 | 17,87 | 18,08 | 2,15% | 263.236,00 |
| 08.11.2024 | 17,43 | 17,92 | 17,27 | 17,70 | 1,20% | 265.093,00 |
| 07.11.2024 | 18,34 | 18,65 | 17,46 | 17,49 | -4,69% | 390.423,00 |
| 06.11.2024 | 18,06 | 18,78 | 17,37 | 18,35 | 8,71% | 614.702,00 |
| 05.11.2024 | 16,18 | 16,88 | 16,13 | 16,88 | 2,55% | 305.337,00 |