18,450€
Echtzeit-Aktienkurs Prothena Corp
Bid:
Ask:
Aktienkurse zur Prothena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 18,45 | 18,95 | 18,35 | 18,45 | 0,00% | - |
| 06.09.2024 | 18,55 | 18,95 | 18,15 | 18,45 | -1,07% | 150,00 |
| 05.09.2024 | 18,85 | 19,35 | 18,55 | 18,65 | -1,06% | - |
| 04.09.2024 | 19,05 | 19,65 | 18,85 | 18,85 | -2,08% | - |
| 03.09.2024 | 20,10 | 20,70 | 19,25 | 19,25 | -3,99% | 159,00 |
| 02.09.2024 | 20,00 | 20,20 | 20,00 | 20,05 | -0,25% | 41,00 |
| 30.08.2024 | 19,55 | 20,10 | 19,40 | 20,10 | 3,34% | - |
| 29.08.2024 | 18,95 | 20,10 | 18,95 | 19,45 | 1,57% | - |
| 28.08.2024 | 19,15 | 19,35 | 18,85 | 19,15 | 0,00% | - |
| 27.08.2024 | 19,75 | 19,85 | 19,05 | 19,15 | -2,54% | 15,00 |
| 26.08.2024 | 19,45 | 19,85 | 19,40 | 19,65 | 1,55% | - |
| 23.08.2024 | 19,20 | 19,65 | 18,95 | 19,35 | 1,04% | 150,00 |
| 22.08.2024 | 19,90 | 20,40 | 18,95 | 19,15 | -3,04% | 265,00 |
| 21.08.2024 | 18,85 | 19,85 | 18,85 | 19,75 | 4,77% | - |
| 20.08.2024 | 19,15 | 19,20 | 18,65 | 18,85 | -1,05% | - |
| 19.08.2024 | 18,75 | 19,20 | 18,75 | 19,05 | 0,53% | 114,00 |
| 16.08.2024 | 19,05 | 19,05 | 18,45 | 18,95 | 0,00% | - |
| 15.08.2024 | 18,05 | 19,25 | 17,95 | 18,95 | 5,57% | - |
| 14.08.2024 | 18,20 | 18,30 | 17,55 | 17,95 | -1,10% | 150,00 |
| 13.08.2024 | 18,45 | 18,70 | 18,05 | 18,15 | -1,09% | - |
| 12.08.2024 | 18,85 | 19,30 | 18,10 | 18,35 | -2,65% | 60,00 |
| 09.08.2024 | 18,35 | 22,00 | 18,30 | 18,85 | 5,01% | 55,00 |
| 08.08.2024 | 17,60 | 18,25 | 17,50 | 17,95 | 1,13% | - |
| 07.08.2024 | 18,80 | 18,95 | 17,45 | 17,75 | -4,31% | - |
| 06.08.2024 | 18,35 | 18,85 | 17,85 | 18,55 | 2,77% | - |
| 05.08.2024 | 18,50 | 18,85 | 17,40 | 18,05 | -7,20% | 354,00 |
| 02.08.2024 | 20,30 | 20,40 | 18,35 | 19,45 | -6,04% | 45,00 |
| 01.08.2024 | 21,90 | 22,30 | 20,50 | 20,70 | -3,72% | 284,00 |
| 31.07.2024 | 21,70 | 22,30 | 20,90 | 21,50 | 0,00% | 500,00 |
| 30.07.2024 | 22,10 | 22,30 | 20,90 | 21,50 | -3,59% | 50,00 |
| 29.07.2024 | 22,70 | 22,90 | 22,10 | 22,30 | -0,89% | 150,00 |
| 26.07.2024 | 22,90 | 23,30 | 22,30 | 22,50 | -1,32% | 5,00 |
| 25.07.2024 | 22,30 | 23,50 | 22,10 | 22,80 | 3,17% | 2.120,00 |
| 24.07.2024 | 22,70 | 22,70 | 21,90 | 22,10 | -1,78% | - |
| 23.07.2024 | 22,30 | 22,80 | 22,10 | 22,50 | 0,00% | 175,00 |
| 22.07.2024 | 21,90 | 22,50 | 21,30 | 22,50 | 3,69% | 450,00 |
| 19.07.2024 | 21,70 | 21,90 | 21,30 | 21,70 | 0,00% | 483,00 |
| 18.07.2024 | 21,90 | 22,20 | 21,50 | 21,70 | -0,46% | 210,00 |
| 17.07.2024 | 22,20 | 22,20 | 21,50 | 21,80 | -1,36% | 460,00 |
| 16.07.2024 | 20,80 | 22,10 | 20,70 | 22,10 | 6,76% | - |
| 15.07.2024 | 20,70 | 20,90 | 20,10 | 20,70 | 0,98% | - |
| 12.07.2024 | 20,50 | 21,10 | 19,85 | 20,50 | 0,00% | - |
| 11.07.2024 | 19,35 | 21,30 | 19,25 | 20,50 | 5,94% | 52,00 |
| 10.07.2024 | 19,05 | 20,10 | 18,95 | 19,35 | 1,57% | - |
| 09.07.2024 | 18,70 | 19,25 | 18,15 | 19,05 | 2,70% | - |
| 08.07.2024 | 18,90 | 19,15 | 18,25 | 18,55 | -1,07% | - |
| 05.07.2024 | 18,65 | 18,95 | 18,05 | 18,75 | 0,81% | 162,00 |
| 04.07.2024 | 18,55 | 18,60 | 18,45 | 18,60 | 0,27% | - |
| 03.07.2024 | 19,35 | 19,50 | 18,45 | 18,55 | -2,62% | 170,00 |
| 02.07.2024 | 19,15 | 19,40 | 18,55 | 19,05 | 0,00% | - |
| 01.07.2024 | 19,25 | 19,55 | 18,95 | 19,05 | -1,04% | - |
| 28.06.2024 | 19,25 | 19,45 | 18,75 | 19,25 | 0,52% | 150,00 |
| 27.06.2024 | 19,05 | 19,25 | 18,30 | 19,15 | 2,68% | 223,00 |
| 26.06.2024 | 19,45 | 19,55 | 18,65 | 18,65 | -3,62% | - |
| 25.06.2024 | 20,30 | 20,50 | 19,35 | 19,35 | -3,73% | 20,00 |
| 24.06.2024 | 20,05 | 20,90 | 19,75 | 20,10 | 0,00% | - |
| 21.06.2024 | 18,35 | 20,50 | 18,10 | 20,10 | 9,54% | 260,00 |
| 20.06.2024 | 18,25 | 18,65 | 17,40 | 18,35 | 0,55% | 130,00 |
| 19.06.2024 | 18,20 | 18,25 | 18,20 | 18,25 | 0,00% | - |
| 18.06.2024 | 19,15 | 19,25 | 18,05 | 18,25 | -3,69% | - |
| 17.06.2024 | 19,75 | 19,85 | 18,65 | 18,95 | -0,52% | 26,00 |
| 14.06.2024 | 19,90 | 20,20 | 18,65 | 19,05 | -4,51% | - |
| 13.06.2024 | 20,05 | 20,30 | 19,55 | 19,95 | 0,00% | 100,00 |
| 12.06.2024 | 19,10 | 20,15 | 18,85 | 19,95 | 4,18% | - |
| 11.06.2024 | 19,55 | 20,00 | 18,45 | 19,15 | -2,05% | 50,00 |
| 10.06.2024 | 19,60 | 19,65 | 18,85 | 19,55 | -0,51% | 500,00 |
| 07.06.2024 | 19,90 | 20,30 | 19,55 | 19,65 | -1,50% | 100,00 |
| 06.06.2024 | 20,70 | 20,70 | 19,85 | 19,95 | -3,62% | 17,00 |
| 05.06.2024 | 20,30 | 20,70 | 19,95 | 20,70 | 0,98% | - |
| 04.06.2024 | 20,30 | 20,90 | 19,90 | 20,50 | 0,99% | - |
| 03.06.2024 | 19,25 | 20,70 | 19,25 | 20,30 | 6,01% | - |
| 31.05.2024 | 18,60 | 19,55 | 18,45 | 19,15 | 2,68% | 166,00 |
| 30.05.2024 | 18,10 | 18,75 | 18,05 | 18,65 | 2,19% | - |
| 29.05.2024 | 18,65 | 18,80 | 18,05 | 18,25 | -0,54% | 520,00 |
| 28.05.2024 | 18,50 | 18,75 | 18,25 | 18,35 | -0,81% | 30,00 |
| 27.05.2024 | 18,45 | 18,50 | 18,45 | 18,50 | 0,27% | - |
| 24.05.2024 | 18,60 | 18,75 | 18,35 | 18,45 | -0,54% | - |
| 23.05.2024 | 20,10 | 20,10 | 18,35 | 18,55 | -7,02% | - |
| 22.05.2024 | 19,90 | 20,50 | 19,75 | 19,95 | 0,00% | 220,00 |
| 21.05.2024 | 20,90 | 20,90 | 19,65 | 19,95 | -3,62% | - |
| 20.05.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 17.05.2024 | 21,50 | 21,80 | 20,50 | 20,70 | -3,72% | - |
| 16.05.2024 | 20,60 | 21,50 | 20,10 | 21,50 | 3,86% | 20,00 |
| 15.05.2024 | 19,10 | 20,70 | 19,05 | 20,70 | 8,66% | 670,00 |
| 14.05.2024 | 19,15 | 20,30 | 18,85 | 19,05 | -0,52% | - |
| 13.05.2024 | 19,85 | 20,30 | 19,15 | 19,15 | -3,04% | 211,00 |
| 10.05.2024 | 20,50 | 21,10 | 19,75 | 19,75 | -2,71% | - |
| 09.05.2024 | 21,40 | 21,50 | 19,80 | 20,30 | -4,69% | 159,00 |
| 08.05.2024 | 21,90 | 22,00 | 21,10 | 21,30 | -2,74% | - |
| 07.05.2024 | 22,10 | 22,50 | 21,70 | 21,90 | 0,00% | 1,00 |
| 06.05.2024 | 21,30 | 22,30 | 20,80 | 21,90 | 2,82% | - |
| 03.05.2024 | 20,70 | 21,90 | 20,30 | 21,30 | 4,93% | 1,00 |
| 02.05.2024 | 19,90 | 20,90 | 19,90 | 20,30 | 6,56% | - |
| 30.04.2024 | 19,75 | 19,85 | 19,05 | 19,05 | -3,54% | - |
| 29.04.2024 | 19,55 | 20,50 | 19,25 | 19,75 | 1,02% | - |
| 26.04.2024 | 19,35 | 19,70 | 19,15 | 19,55 | 2,09% | 170,00 |
| 25.04.2024 | 18,95 | 19,25 | 18,45 | 19,15 | -0,52% | 150,00 |
| 24.04.2024 | 19,35 | 19,50 | 18,95 | 19,25 | 0,00% | 138,00 |
| 23.04.2024 | 19,90 | 20,30 | 19,15 | 19,25 | -3,51% | 164,00 |
| 22.04.2024 | 19,90 | 20,50 | 19,65 | 19,95 | 0,50% | - |