15,200€
38,18%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,35 | 15,80 | 14,20 | 14,60 | -5,50% | - |
| 19.12.2024 | 11,30 | 17,05 | 10,30 | 15,45 | 33,77% | - |
| 18.12.2024 | 13,40 | 13,65 | 11,25 | 11,55 | -14,13% | 100,00 |
| 17.12.2024 | 11,90 | 13,65 | 11,70 | 13,45 | 11,62% | - |
| 16.12.2024 | 12,10 | 12,55 | 11,85 | 12,05 | -1,63% | - |
| 13.12.2024 | 13,20 | 13,60 | 12,05 | 12,25 | -6,84% | - |
| 12.12.2024 | 13,40 | 13,60 | 13,00 | 13,15 | -2,23% | - |
| 11.12.2024 | 13,80 | 14,05 | 13,20 | 13,45 | -2,89% | - |
| 10.12.2024 | 13,50 | 14,20 | 13,30 | 13,85 | 1,47% | - |
| 09.12.2024 | 13,20 | 14,05 | 13,20 | 13,65 | 2,25% | - |
| 06.12.2024 | 13,10 | 13,90 | 13,10 | 13,35 | 1,52% | - |
| 05.12.2024 | 13,70 | 13,95 | 12,95 | 13,15 | -5,05% | - |
| 04.12.2024 | 13,10 | 14,05 | 12,85 | 13,85 | 5,32% | - |
| 03.12.2024 | 14,30 | 14,40 | 13,05 | 13,15 | -7,72% | - |
| 02.12.2024 | 15,55 | 15,90 | 14,20 | 14,25 | -12,84% | - |
| 29.11.2024 | 15,00 | 17,05 | 14,65 | 16,35 | 8,28% | - |
| 28.11.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,33% | - |
| 27.11.2024 | 14,90 | 15,30 | 14,55 | 15,05 | 0,67% | - |
| 26.11.2024 | 14,30 | 15,20 | 13,70 | 14,95 | 4,18% | - |
| 25.11.2024 | 13,90 | 15,35 | 13,90 | 14,35 | 2,87% | - |
| 22.11.2024 | 13,80 | 14,80 | 13,50 | 13,95 | 1,45% | - |
| 21.11.2024 | 13,60 | 14,05 | 13,45 | 13,75 | 0,73% | - |
| 20.11.2024 | 13,30 | 13,90 | 12,70 | 13,65 | 3,02% | - |
| 19.11.2024 | 12,80 | 13,45 | 12,55 | 13,25 | 3,92% | - |
| 18.11.2024 | 13,45 | 13,60 | 12,65 | 12,75 | -3,77% | - |
| 15.11.2024 | 15,20 | 15,50 | 13,25 | 13,25 | -13,68% | - |
| 14.11.2024 | 16,20 | 17,05 | 15,25 | 15,35 | -6,12% | - |
| 13.11.2024 | 16,40 | 17,00 | 16,00 | 16,35 | 0,00% | - |
| 12.11.2024 | 17,00 | 17,20 | 16,20 | 16,35 | -3,54% | - |
| 11.11.2024 | 16,40 | 17,60 | 16,40 | 16,95 | 2,42% | - |
| 08.11.2024 | 16,10 | 16,70 | 15,65 | 16,55 | 2,48% | - |
| 07.11.2024 | 17,10 | 17,30 | 16,15 | 16,15 | -5,28% | - |
| 06.11.2024 | 16,00 | 17,60 | 15,90 | 17,05 | 10,36% | - |
| 05.11.2024 | 15,20 | 15,45 | 14,75 | 15,45 | 1,64% | - |
| 04.11.2024 | 15,20 | 15,80 | 15,05 | 15,20 | -8,43% | - |
| 01.11.2024 | 15,60 | 16,60 | 15,05 | 16,60 | 7,10% | - |
| 31.10.2024 | 16,50 | 16,70 | 15,50 | 15,50 | -6,63% | - |
| 30.10.2024 | 16,90 | 17,05 | 16,35 | 16,60 | -2,06% | - |
| 29.10.2024 | 16,25 | 17,50 | 16,05 | 16,95 | 3,99% | - |
| 28.10.2024 | 14,25 | 16,90 | 14,15 | 16,30 | 15,19% | - |
| 25.10.2024 | 14,90 | 15,40 | 14,15 | 14,15 | -5,98% | - |
| 24.10.2024 | 15,50 | 15,85 | 15,05 | 15,05 | -1,95% | - |
| 23.10.2024 | 15,20 | 15,50 | 14,95 | 15,35 | 0,00% | - |
| 22.10.2024 | 15,10 | 15,50 | 14,90 | 15,35 | 0,66% | - |
| 21.10.2024 | 15,60 | 15,90 | 15,00 | 15,25 | -3,17% | - |
| 18.10.2024 | 15,85 | 16,00 | 15,55 | 15,75 | 0,00% | - |
| 17.10.2024 | 15,80 | 16,10 | 15,30 | 15,75 | 0,00% | - |
| 16.10.2024 | 15,60 | 16,10 | 15,45 | 15,75 | 1,29% | - |
| 15.10.2024 | 15,80 | 16,10 | 15,45 | 15,55 | -1,89% | - |
| 14.10.2024 | 15,75 | 16,20 | 15,60 | 15,85 | 0,63% | - |
| 11.10.2024 | 15,30 | 15,85 | 15,10 | 15,75 | 2,61% | - |
| 10.10.2024 | 15,00 | 15,40 | 14,60 | 15,35 | 1,99% | - |
| 09.10.2024 | 15,10 | 15,45 | 14,65 | 15,05 | -1,31% | - |
| 08.10.2024 | 15,00 | 15,55 | 14,90 | 15,25 | 0,66% | - |
| 07.10.2024 | 15,30 | 15,60 | 14,85 | 15,15 | -1,30% | - |
| 04.10.2024 | 15,20 | 16,05 | 15,05 | 15,35 | 0,66% | - |
| 03.10.2024 | 15,10 | 15,25 | 14,55 | 15,25 | 0,66% | - |
| 02.10.2024 | 15,00 | 15,75 | 14,75 | 15,15 | 0,66% | - |
| 01.10.2024 | 15,00 | 15,65 | 14,50 | 15,05 | 0,00% | - |
| 30.09.2024 | 17,95 | 18,25 | 13,90 | 15,05 | -16,16% | - |
| 27.09.2024 | 18,05 | 18,65 | 17,70 | 17,95 | -0,55% | - |
| 26.09.2024 | 18,55 | 18,75 | 17,90 | 18,05 | -1,63% | - |
| 25.09.2024 | 19,55 | 20,35 | 18,30 | 18,35 | -7,09% | - |
| 24.09.2024 | 19,70 | 20,10 | 19,00 | 19,75 | 0,25% | - |
| 23.09.2024 | 19,30 | 19,95 | 18,90 | 19,70 | 1,81% | - |
| 20.09.2024 | 19,35 | 19,80 | 18,60 | 19,35 | -0,51% | - |
| 19.09.2024 | 19,55 | 20,20 | 19,20 | 19,45 | 0,52% | - |
| 18.09.2024 | 19,60 | 20,10 | 18,75 | 19,35 | -2,03% | - |
| 17.09.2024 | 19,50 | 20,15 | 19,15 | 19,75 | 0,51% | - |
| 16.09.2024 | 19,85 | 20,50 | 19,40 | 19,65 | -1,50% | - |
| 13.09.2024 | 18,65 | 20,15 | 18,65 | 19,95 | 6,97% | - |
| 12.09.2024 | 19,05 | 19,20 | 18,40 | 18,65 | -1,58% | - |
| 11.09.2024 | 18,65 | 19,10 | 18,40 | 18,95 | 1,07% | - |
| 10.09.2024 | 18,45 | 19,00 | 18,20 | 18,75 | 1,63% | - |
| 09.09.2024 | 18,45 | 19,00 | 18,30 | 18,45 | 0,54% | - |
| 06.09.2024 | 18,40 | 19,20 | 18,10 | 18,35 | -1,34% | - |
| 05.09.2024 | 18,85 | 19,40 | 18,40 | 18,60 | -1,33% | - |
| 04.09.2024 | 19,05 | 19,70 | 18,70 | 18,85 | -2,84% | - |
| 03.09.2024 | 20,00 | 20,80 | 19,20 | 19,40 | -3,48% | - |
| 02.09.2024 | 20,10 | 20,10 | 20,05 | 20,10 | -0,99% | - |
| 30.08.2024 | 19,40 | 20,30 | 19,30 | 20,30 | 4,64% | - |
| 29.08.2024 | 19,00 | 20,75 | 18,95 | 19,40 | 2,11% | - |
| 28.08.2024 | 19,00 | 19,40 | 18,70 | 19,00 | -1,04% | - |
| 27.08.2024 | 19,70 | 19,85 | 18,90 | 19,20 | -2,04% | - |
| 26.08.2024 | 19,45 | 20,00 | 19,30 | 19,60 | 1,29% | - |
| 23.08.2024 | 19,10 | 20,20 | 18,90 | 19,35 | 1,04% | - |
| 22.08.2024 | 19,85 | 20,30 | 18,90 | 19,15 | -2,30% | - |
| 21.08.2024 | 18,85 | 19,95 | 18,40 | 19,60 | 3,98% | - |
| 20.08.2024 | 19,00 | 19,50 | 18,50 | 18,85 | -0,79% | - |
| 19.08.2024 | 18,80 | 19,30 | 18,75 | 19,00 | 0,80% | - |
| 16.08.2024 | 19,05 | 19,10 | 18,45 | 18,85 | -1,05% | - |
| 15.08.2024 | 18,05 | 19,30 | 17,95 | 19,05 | 6,13% | - |
| 14.08.2024 | 18,15 | 18,80 | 17,45 | 17,95 | -1,10% | - |
| 13.08.2024 | 18,30 | 19,40 | 17,90 | 18,15 | 1,40% | - |
| 12.08.2024 | 18,85 | 19,30 | 17,90 | 17,90 | -5,04% | - |
| 09.08.2024 | 18,45 | 21,70 | 18,25 | 18,85 | 4,43% | - |
| 08.08.2024 | 17,55 | 18,60 | 17,50 | 18,05 | 2,27% | - |
| 07.08.2024 | 18,85 | 20,65 | 17,40 | 17,65 | -5,36% | - |
| 06.08.2024 | 18,35 | 19,45 | 17,80 | 18,65 | 3,32% | - |
| 05.08.2024 | 18,50 | 18,85 | 17,35 | 18,05 | -5,99% | - |