8,770$
2,45%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 8,63 | 8,97 | 8,52 | 8,77 | 2,45% | 1.227.517,00 |
| 21.08.2025 | 8,41 | 8,57 | 8,32 | 8,56 | 0,47% | 848.438,00 |
| 20.08.2025 | 8,50 | 8,60 | 8,28 | 8,52 | 0,00% | 637.091,00 |
| 19.08.2025 | 8,51 | 8,70 | 8,35 | 8,52 | -0,12% | 826.392,00 |
| 18.08.2025 | 8,36 | 8,66 | 8,30 | 8,53 | 3,39% | 1.156.260,00 |
| 15.08.2025 | 8,11 | 8,34 | 8,00 | 8,25 | 2,36% | 1.129.212,00 |
| 14.08.2025 | 8,02 | 8,12 | 7,78 | 8,06 | 0,12% | 589.612,00 |
| 13.08.2025 | 7,60 | 8,17 | 7,58 | 8,05 | 6,76% | 1.595.429,00 |
| 12.08.2025 | 7,77 | 7,96 | 7,50 | 7,54 | -1,69% | 906.435,00 |
| 11.08.2025 | 7,70 | 7,85 | 7,39 | 7,67 | -0,26% | 1.133.373,00 |
| 08.08.2025 | 7,74 | 7,94 | 7,64 | 7,69 | -0,39% | 919.604,00 |
| 07.08.2025 | 7,98 | 7,98 | 7,52 | 7,72 | -2,53% | 910.515,00 |
| 06.08.2025 | 7,52 | 8,01 | 7,28 | 7,92 | 12,66% | 2.993.897,00 |
| 05.08.2025 | 7,03 | 7,54 | 6,73 | 7,03 | 1,30% | 1.565.202,00 |
| 04.08.2025 | 6,85 | 6,99 | 6,70 | 6,94 | 1,91% | 908.382,00 |
| 01.08.2025 | 6,80 | 6,87 | 6,61 | 6,81 | -0,95% | 839.377,00 |
| 31.07.2025 | 6,91 | 7,23 | 6,83 | 6,88 | -0,07% | 994.941,00 |
| 30.07.2025 | 7,00 | 7,33 | 6,74 | 6,88 | -0,72% | 1.240.611,00 |
| 29.07.2025 | 6,89 | 7,10 | 6,80 | 6,93 | 0,87% | 724.830,00 |
| 28.07.2025 | 6,71 | 6,89 | 6,63 | 6,87 | 2,84% | 786.180,00 |
| 25.07.2025 | 6,75 | 6,86 | 6,58 | 6,68 | -0,30% | 771.460,00 |
| 24.07.2025 | 6,72 | 6,76 | 6,54 | 6,70 | -0,89% | 717.762,00 |
| 23.07.2025 | 6,54 | 6,94 | 6,51 | 6,76 | 3,52% | 898.264,00 |
| 22.07.2025 | 6,31 | 6,59 | 6,29 | 6,53 | 3,82% | 719.276,00 |
| 21.07.2025 | 6,27 | 6,52 | 6,24 | 6,29 | 0,48% | 686.499,00 |
| 18.07.2025 | 6,54 | 6,62 | 6,25 | 6,26 | -3,25% | 787.716,00 |
| 17.07.2025 | 6,36 | 6,60 | 6,32 | 6,47 | 2,37% | 732.218,00 |
| 16.07.2025 | 6,27 | 6,44 | 6,19 | 6,32 | 1,61% | 663.938,00 |
| 15.07.2025 | 6,44 | 6,46 | 6,16 | 6,22 | -3,27% | 730.489,00 |
| 14.07.2025 | 6,38 | 6,50 | 6,33 | 6,43 | 0,47% | 792.451,00 |
| 11.07.2025 | 6,47 | 6,52 | 6,31 | 6,40 | -2,59% | 569.047,00 |
| 10.07.2025 | 6,55 | 6,68 | 6,43 | 6,57 | -0,15% | 803.988,00 |
| 09.07.2025 | 6,57 | 6,77 | 6,55 | 6,58 | 0,92% | 695.702,00 |
| 08.07.2025 | 6,29 | 6,67 | 6,29 | 6,52 | 3,66% | 1.021.512,00 |
| 07.07.2025 | 6,40 | 6,47 | 6,23 | 6,29 | -2,25% | 896.811,00 |
| 03.07.2025 | 6,32 | 6,46 | 6,21 | 6,44 | 1,82% | 636.811,00 |
| 02.07.2025 | 6,25 | 6,59 | 6,13 | 6,32 | 0,96% | 1.114.509,00 |
| 01.07.2025 | 6,06 | 6,49 | 5,96 | 6,26 | 3,13% | 1.508.014,00 |
| 30.06.2025 | 6,09 | 6,24 | 6,06 | 6,07 | -0,65% | 1.139.529,00 |
| 27.06.2025 | 6,25 | 6,41 | 6,01 | 6,11 | -1,13% | 2.440.385,00 |
| 26.06.2025 | 6,01 | 6,33 | 5,83 | 6,18 | 3,17% | 2.128.903,00 |
| 25.06.2025 | 6,14 | 6,14 | 5,84 | 5,99 | -1,32% | 1.197.938,00 |
| 24.06.2025 | 6,14 | 6,28 | 5,86 | 6,07 | 0,17% | 1.624.497,00 |
| 23.06.2025 | 5,70 | 6,36 | 5,70 | 6,06 | 5,94% | 2.271.465,00 |
| 20.06.2025 | 5,92 | 6,05 | 5,64 | 5,72 | -0,52% | 3.571.497,00 |
| 18.06.2025 | 5,70 | 6,03 | 5,67 | 5,75 | 0,88% | 5.022.826,00 |
| 17.06.2025 | 5,61 | 6,00 | 5,51 | 5,70 | 0,71% | 2.937.646,00 |
| 16.06.2025 | 5,47 | 5,77 | 5,29 | 5,66 | 11,42% | 2.173.174,00 |
| 13.06.2025 | 4,99 | 5,15 | 4,95 | 5,08 | 0,20% | 805.353,00 |
| 12.06.2025 | 5,05 | 5,18 | 5,01 | 5,07 | -0,59% | 642.311,00 |
| 11.06.2025 | 5,28 | 5,39 | 5,09 | 5,10 | -3,04% | 842.888,00 |
| 10.06.2025 | 5,27 | 5,45 | 5,22 | 5,26 | 0,19% | 691.877,00 |
| 09.06.2025 | 5,49 | 5,53 | 5,05 | 5,25 | -2,96% | 2.319.526,00 |
| 06.06.2025 | 5,11 | 5,44 | 5,05 | 5,41 | 6,92% | 1.250.354,00 |
| 05.06.2025 | 4,87 | 5,20 | 4,76 | 5,06 | 3,69% | 1.495.654,00 |
| 04.06.2025 | 4,83 | 4,88 | 4,66 | 4,88 | 1,04% | 1.140.653,00 |
| 03.06.2025 | 4,66 | 4,85 | 4,53 | 4,83 | 3,65% | 1.302.295,00 |
| 02.06.2025 | 4,56 | 4,81 | 4,53 | 4,66 | 1,30% | 1.774.962,00 |
| 30.05.2025 | 4,60 | 4,70 | 4,42 | 4,60 | -2,13% | 1.963.224,00 |
| 29.05.2025 | 4,70 | 4,94 | 4,63 | 4,70 | 2,17% | 5.377.627,00 |
| 28.05.2025 | 4,48 | 4,85 | 4,32 | 4,60 | 0,44% | 6.228.284,00 |
| 27.05.2025 | 4,79 | 5,35 | 4,45 | 4,58 | -30,40% | 9.611.708,00 |
| 23.05.2025 | 6,45 | 6,62 | 6,36 | 6,58 | 0,46% | 1.767.325,00 |
| 22.05.2025 | 6,75 | 6,88 | 6,52 | 6,55 | -3,96% | 912.844,00 |
| 21.05.2025 | 7,16 | 7,24 | 6,62 | 6,82 | -6,45% | 1.133.499,00 |
| 20.05.2025 | 7,45 | 7,59 | 7,23 | 7,29 | -1,49% | 1.233.456,00 |
| 19.05.2025 | 7,11 | 7,41 | 7,00 | 7,40 | 3,06% | 756.376,00 |
| 16.05.2025 | 6,71 | 7,33 | 6,65 | 7,18 | 6,92% | 1.169.028,00 |
| 15.05.2025 | 6,90 | 6,92 | 6,47 | 6,72 | -2,47% | 1.112.416,00 |
| 14.05.2025 | 7,57 | 7,70 | 6,82 | 6,89 | -9,29% | 1.875.975,00 |
| 13.05.2025 | 7,61 | 7,76 | 7,41 | 7,59 | -0,26% | 2.204.965,00 |
| 12.05.2025 | 7,57 | 8,05 | 7,17 | 7,61 | 2,42% | 1.424.966,00 |
| 09.05.2025 | 7,02 | 8,08 | 6,92 | 7,43 | 4,65% | 1.654.742,00 |
| 08.05.2025 | 7,30 | 7,44 | 7,01 | 7,10 | -2,61% | 1.710.794,00 |
| 07.05.2025 | 7,50 | 7,52 | 7,17 | 7,29 | -0,82% | 1.986.246,00 |
| 06.05.2025 | 8,02 | 8,80 | 7,35 | 7,35 | -9,03% | 4.108.214,00 |
| 05.05.2025 | 8,50 | 8,75 | 8,00 | 8,08 | -4,94% | 2.982.901,00 |
| 02.05.2025 | 8,75 | 9,50 | 8,25 | 8,50 | -2,52% | 5.551.826,00 |
| 01.05.2025 | 9,21 | 9,27 | 8,58 | 8,72 | -5,01% | 1.936.123,00 |
| 30.04.2025 | 9,45 | 9,58 | 9,17 | 9,18 | -5,26% | 988.823,00 |
| 29.04.2025 | 9,64 | 9,78 | 9,44 | 9,69 | 0,41% | 445.614,00 |
| 28.04.2025 | 9,74 | 9,81 | 9,37 | 9,65 | -0,52% | 573.554,00 |
| 25.04.2025 | 9,58 | 9,84 | 9,39 | 9,70 | 0,52% | 490.570,00 |
| 24.04.2025 | 9,56 | 9,98 | 9,47 | 9,65 | 0,63% | 385.830,00 |
| 23.04.2025 | 9,77 | 10,07 | 9,44 | 9,59 | 0,52% | 836.736,00 |
| 22.04.2025 | 9,42 | 9,65 | 9,21 | 9,54 | 2,58% | 1.078.386,00 |
| 21.04.2025 | 9,12 | 9,97 | 9,00 | 9,30 | 1,09% | 773.621,00 |
| 17.04.2025 | 9,17 | 9,49 | 9,10 | 9,20 | -0,65% | 341.020,00 |
| 16.04.2025 | 9,51 | 9,58 | 9,15 | 9,26 | -3,44% | 399.980,00 |
| 15.04.2025 | 9,88 | 10,04 | 9,40 | 9,59 | -3,52% | 498.640,00 |
| 14.04.2025 | 10,45 | 10,45 | 9,75 | 9,94 | -2,74% | 386.661,00 |
| 11.04.2025 | 9,69 | 10,27 | 9,59 | 10,22 | 5,36% | 443.370,00 |
| 10.04.2025 | 9,96 | 10,16 | 9,54 | 9,70 | -5,32% | 460.754,00 |
| 09.04.2025 | 10,22 | 10,79 | 9,30 | 10,25 | -2,24% | 1.327.071,00 |
| 08.04.2025 | 11,24 | 11,50 | 10,35 | 10,48 | -3,41% | 746.553,00 |
| 07.04.2025 | 10,37 | 11,28 | 10,00 | 10,85 | -0,09% | 1.126.594,00 |
| 04.04.2025 | 11,02 | 11,20 | 10,68 | 10,86 | -4,06% | 416.990,00 |
| 03.04.2025 | 11,57 | 11,84 | 11,11 | 11,32 | -6,75% | 456.543,00 |
| 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 |