15,220$
-4,93%
Echtzeit-Aktienkurs Prothena Corp
Bid:
Ask:
Aktienkurse zur Prothena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 16,68 | 17,16 | 16,45 | 16,46 | -1,14% | 369.307,00 |
| 01.11.2024 | 17,03 | 17,36 | 16,31 | 16,65 | -2,00% | 512.026,00 |
| 31.10.2024 | 18,08 | 18,14 | 16,99 | 16,99 | -6,05% | 542.028,00 |
| 30.10.2024 | 18,06 | 18,42 | 18,00 | 18,09 | -1,07% | 414.941,00 |
| 29.10.2024 | 17,36 | 18,88 | 17,33 | 18,28 | 3,92% | 525.362,00 |
| 28.10.2024 | 16,22 | 18,22 | 16,02 | 17,59 | 14,97% | 1.130.690,00 |
| 25.10.2024 | 16,33 | 16,61 | 15,30 | 15,30 | -5,96% | 334.760,00 |
| 24.10.2024 | 16,82 | 17,06 | 16,26 | 16,27 | -1,93% | 454.243,00 |
| 23.10.2024 | 16,51 | 16,65 | 16,18 | 16,59 | 0,24% | 352.082,00 |
| 22.10.2024 | 16,42 | 16,70 | 16,25 | 16,55 | 0,30% | 300.270,00 |
| 21.10.2024 | 16,97 | 17,03 | 16,27 | 16,50 | -3,57% | 390.098,00 |
| 18.10.2024 | 17,10 | 17,31 | 16,93 | 17,11 | 0,29% | 246.376,00 |
| 17.10.2024 | 16,94 | 17,23 | 16,59 | 17,06 | -0,35% | 360.911,00 |
| 16.10.2024 | 17,06 | 17,44 | 16,81 | 17,12 | 1,12% | 465.187,00 |
| 15.10.2024 | 17,30 | 17,38 | 16,83 | 16,93 | -2,25% | 302.157,00 |
| 14.10.2024 | 17,09 | 17,58 | 17,09 | 17,32 | 0,58% | 275.748,00 |
| 11.10.2024 | 16,75 | 17,28 | 16,58 | 17,22 | 2,56% | 316.471,00 |
| 10.10.2024 | 16,12 | 16,80 | 16,00 | 16,79 | 2,19% | 436.173,00 |
| 09.10.2024 | 16,56 | 16,92 | 16,09 | 16,43 | -1,50% | 659.947,00 |
| 08.10.2024 | 16,53 | 17,04 | 16,28 | 16,68 | 0,48% | 346.064,00 |
| 07.10.2024 | 16,93 | 16,93 | 16,30 | 16,60 | -1,54% | 486.811,00 |
| 04.10.2024 | 16,90 | 17,54 | 16,59 | 16,86 | 0,30% | 726.028,00 |
| 03.10.2024 | 16,41 | 16,83 | 16,13 | 16,81 | 0,78% | 625.068,00 |
| 02.10.2024 | 16,51 | 17,37 | 16,37 | 16,68 | 0,18% | 901.650,00 |
| 01.10.2024 | 16,73 | 17,30 | 16,07 | 16,65 | -0,36% | 1.678.614,00 |
| 30.09.2024 | 19,96 | 19,96 | 15,52 | 16,71 | -16,66% | 3.092.745,00 |
| 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 |