6,400€
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 6,50 | 6,88 | 6,18 | 6,33 | -1,56% | - |
| 07.05.2025 | 6,70 | 6,75 | 6,30 | 6,43 | -0,77% | - |
| 06.05.2025 | 7,10 | 7,78 | 6,48 | 6,48 | -9,12% | - |
| 05.05.2025 | 7,40 | 7,73 | 7,08 | 7,13 | -5,32% | - |
| 02.05.2025 | 7,65 | 8,40 | 7,43 | 7,53 | -7,38% | - |
| 30.04.2025 | 8,48 | 8,50 | 8,08 | 8,13 | -4,13% | - |
| 29.04.2025 | 8,48 | 8,63 | 8,20 | 8,48 | 0,59% | - |
| 28.04.2025 | 8,40 | 8,75 | 8,20 | 8,43 | -1,17% | - |
| 25.04.2025 | 8,38 | 8,70 | 8,28 | 8,53 | 1,19% | - |
| 24.04.2025 | 8,43 | 8,80 | 8,28 | 8,43 | -0,59% | - |
| 23.04.2025 | 8,50 | 8,90 | 8,30 | 8,48 | 1,80% | - |
| 22.04.2025 | 8,00 | 8,45 | 8,00 | 8,33 | 3,10% | - |
| 17.04.2025 | 8,23 | 8,38 | 8,00 | 8,08 | -0,62% | - |
| 16.04.2025 | 8,25 | 8,48 | 8,00 | 8,13 | -4,69% | - |
| 15.04.2025 | 8,65 | 8,88 | 8,30 | 8,53 | -2,85% | - |
| 14.04.2025 | 9,10 | 9,38 | 8,58 | 8,78 | -2,77% | - |
| 11.04.2025 | 8,70 | 9,10 | 8,38 | 9,03 | 4,64% | - |
| 10.04.2025 | 9,30 | 9,33 | 8,48 | 8,63 | -8,24% | - |
| 09.04.2025 | 9,30 | 9,90 | 8,40 | 9,40 | -2,59% | - |
| 08.04.2025 | 9,95 | 10,50 | 9,40 | 9,65 | -2,53% | - |
| 07.04.2025 | 9,43 | 10,35 | 9,13 | 9,90 | -0,25% | - |
| 04.04.2025 | 10,20 | 10,28 | 9,70 | 9,93 | -3,17% | - |
| 03.04.2025 | 10,30 | 10,75 | 9,98 | 10,25 | -8,07% | - |
| 02.04.2025 | 10,80 | 11,25 | 10,65 | 11,15 | 2,76% | - |
| 01.04.2025 | 11,30 | 11,55 | 10,55 | 10,85 | -5,24% | - |
| 31.03.2025 | 12,00 | 12,05 | 10,85 | 11,45 | -2,97% | - |
| 28.03.2025 | 12,05 | 12,40 | 11,75 | 11,80 | -4,45% | - |
| 27.03.2025 | 12,45 | 12,60 | 11,75 | 12,35 | -1,98% | - |
| 26.03.2025 | 11,75 | 12,60 | 11,55 | 12,60 | 0,40% | - |
| 25.03.2025 | 12,30 | 12,55 | 11,65 | 12,55 | 1,21% | - |
| 24.03.2025 | 12,05 | 12,75 | 12,05 | 12,40 | 2,48% | - |
| 21.03.2025 | 11,85 | 12,10 | 11,55 | 12,10 | -3,20% | - |
| 20.03.2025 | 11,95 | 12,50 | 11,70 | 12,50 | 6,38% | - |
| 19.03.2025 | 11,75 | 12,30 | 11,55 | 11,75 | -4,08% | - |
| 18.03.2025 | 12,50 | 12,75 | 11,75 | 12,25 | 1,24% | - |
| 17.03.2025 | 12,65 | 12,75 | 11,85 | 12,10 | -4,35% | - |
| 14.03.2025 | 13,05 | 13,20 | 12,40 | 12,65 | -1,56% | - |
| 13.03.2025 | 12,75 | 13,15 | 12,35 | 12,85 | -3,02% | - |
| 12.03.2025 | 12,55 | 13,40 | 12,55 | 13,25 | 2,71% | - |
| 11.03.2025 | 13,40 | 13,80 | 12,15 | 12,90 | -7,19% | - |
| 10.03.2025 | 14,00 | 14,40 | 13,15 | 13,90 | -1,07% | - |
| 07.03.2025 | 14,00 | 14,50 | 13,70 | 14,05 | 0,00% | - |
| 06.03.2025 | 13,70 | 14,45 | 13,40 | 14,05 | 1,44% | - |
| 05.03.2025 | 14,20 | 14,50 | 13,25 | 13,85 | -2,12% | - |
| 04.03.2025 | 13,70 | 14,65 | 13,20 | 14,15 | 3,66% | - |
| 03.03.2025 | 15,40 | 15,45 | 13,65 | 13,65 | -9,90% | - |
| 28.02.2025 | 14,60 | 15,60 | 14,40 | 15,15 | 4,84% | - |
| 27.02.2025 | 13,90 | 14,60 | 13,85 | 14,45 | 4,33% | - |
| 26.02.2025 | 14,00 | 14,25 | 13,50 | 13,85 | -0,72% | - |
| 25.02.2025 | 14,40 | 14,70 | 13,75 | 13,95 | -4,12% | - |
| 24.02.2025 | 14,90 | 15,25 | 13,75 | 14,55 | -2,02% | - |
| 21.02.2025 | 14,40 | 15,95 | 13,75 | 14,85 | 2,06% | - |
| 20.02.2025 | 14,30 | 14,65 | 14,05 | 14,55 | 1,39% | - |
| 19.02.2025 | 13,20 | 14,45 | 13,05 | 14,35 | 7,49% | - |
| 18.02.2025 | 13,60 | 14,15 | 13,15 | 13,35 | -1,48% | - |
| 17.02.2025 | 13,50 | 13,60 | 13,50 | 13,55 | 0,00% | - |
| 14.02.2025 | 13,30 | 13,90 | 12,95 | 13,55 | 2,26% | - |
| 13.02.2025 | 13,30 | 14,20 | 12,60 | 13,25 | 0,00% | - |
| 12.02.2025 | 13,20 | 13,45 | 12,85 | 13,25 | -0,75% | - |
| 11.02.2025 | 13,60 | 13,70 | 12,65 | 13,35 | -2,20% | - |
| 10.02.2025 | 13,70 | 13,95 | 13,35 | 13,65 | 0,00% | - |
| 07.02.2025 | 13,90 | 14,50 | 13,35 | 13,65 | -1,44% | - |
| 06.02.2025 | 14,20 | 14,45 | 13,85 | 13,85 | -2,12% | - |
| 05.02.2025 | 13,80 | 14,55 | 13,50 | 14,15 | 1,43% | - |
| 04.02.2025 | 13,05 | 14,05 | 12,80 | 13,95 | 6,08% | - |
| 03.02.2025 | 13,60 | 13,70 | 12,85 | 13,15 | -3,66% | - |
| 31.01.2025 | 14,20 | 14,70 | 13,50 | 13,65 | -2,85% | - |
| 30.01.2025 | 15,20 | 15,80 | 13,95 | 14,05 | -7,87% | - |
| 29.01.2025 | 15,30 | 15,85 | 14,80 | 15,25 | 0,00% | - |
| 28.01.2025 | 15,40 | 15,65 | 14,95 | 15,25 | 0,00% | - |
| 27.01.2025 | 14,70 | 15,90 | 14,30 | 15,25 | 2,69% | - |
| 24.01.2025 | 14,70 | 15,35 | 14,20 | 14,85 | 0,00% | - |
| 23.01.2025 | 13,70 | 14,95 | 13,65 | 14,85 | 7,22% | - |
| 22.01.2025 | 13,65 | 14,25 | 13,30 | 13,85 | 2,21% | - |
| 21.01.2025 | 13,25 | 13,80 | 13,10 | 13,55 | 2,26% | - |
| 20.01.2025 | 13,30 | 13,40 | 13,25 | 13,25 | -1,49% | - |
| 17.01.2025 | 12,85 | 14,05 | 12,70 | 13,45 | 5,49% | - |
| 16.01.2025 | 12,90 | 13,10 | 12,60 | 12,75 | -0,78% | - |
| 15.01.2025 | 12,20 | 13,25 | 12,20 | 12,85 | 4,90% | - |
| 14.01.2025 | 12,85 | 13,10 | 12,05 | 12,25 | -4,67% | - |
| 13.01.2025 | 12,70 | 12,95 | 12,05 | 12,85 | 0,78% | - |
| 10.01.2025 | 13,60 | 13,75 | 12,50 | 12,75 | -6,93% | - |
| 09.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 08.01.2025 | 13,70 | 14,10 | 13,20 | 13,75 | 0,73% | - |
| 07.01.2025 | 12,75 | 14,05 | 12,45 | 13,65 | 7,91% | - |
| 06.01.2025 | 13,40 | 13,80 | 12,55 | 12,65 | -5,95% | - |
| 03.01.2025 | 13,30 | 13,75 | 13,25 | 13,45 | 0,75% | - |
| 02.01.2025 | 13,40 | 14,15 | 13,15 | 13,35 | -6,97% | - |
| 30.12.2024 | 14,40 | 14,50 | 14,30 | 14,35 | -1,37% | - |
| 27.12.2024 | 15,00 | 15,10 | 14,15 | 14,55 | -1,36% | - |
| 23.12.2024 | 14,60 | 14,95 | 14,05 | 14,75 | 1,03% | - |
| 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% | - |