48,488$
1,74%
Echtzeit-Aktienkurs Prothena Corp
Bid:
Ask:
Aktienkurse zur Prothena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 45,08 | 49,33 | 45,06 | 48,47 | 1,70% | 434.114,00 |
| 30.03.2023 | 49,39 | 49,62 | 46,41 | 47,66 | -3,15% | 402.771,00 |
| 29.03.2023 | 48,59 | 49,59 | 48,44 | 49,21 | 2,27% | 456.704,00 |
| 28.03.2023 | 47,64 | 48,65 | 47,32 | 48,12 | 0,59% | 445.212,00 |
| 27.03.2023 | 47,39 | 48,59 | 46,78 | 47,84 | 1,64% | 324.249,00 |
| 24.03.2023 | 47,78 | 47,78 | 45,79 | 47,07 | -2,08% | 630.806,00 |
| 23.03.2023 | 47,54 | 48,56 | 46,80 | 48,07 | 2,34% | 603.801,00 |
| 22.03.2023 | 48,92 | 48,96 | 46,83 | 46,97 | -4,38% | 596.006,00 |
| 21.03.2023 | 48,40 | 49,84 | 48,40 | 49,12 | 2,04% | 352.206,00 |
| 20.03.2023 | 48,43 | 49,28 | 47,21 | 48,14 | -0,27% | 334.321,00 |
| 17.03.2023 | 48,69 | 48,69 | 47,53 | 48,27 | -1,43% | 1.079.819,00 |
| 16.03.2023 | 48,72 | 49,62 | 47,78 | 48,97 | -0,12% | 236.857,00 |
| 15.03.2023 | 47,43 | 49,14 | 47,43 | 49,03 | 1,18% | 429.389,00 |
| 14.03.2023 | 49,50 | 50,50 | 47,72 | 48,46 | 0,08% | 417.250,00 |
| 13.03.2023 | 47,15 | 49,21 | 46,44 | 48,42 | 0,92% | 637.380,00 |
| 10.03.2023 | 50,03 | 50,51 | 46,52 | 47,98 | -4,35% | 850.102,00 |
| 09.03.2023 | 52,78 | 53,00 | 49,62 | 50,16 | -4,87% | 461.457,00 |
| 08.03.2023 | 51,91 | 53,62 | 51,67 | 52,73 | 1,40% | 419.626,00 |
| 07.03.2023 | 53,25 | 53,89 | 51,95 | 52,00 | -2,59% | 256.602,00 |
| 06.03.2023 | 53,78 | 53,78 | 51,71 | 53,38 | -1,20% | 549.668,00 |
| 03.03.2023 | 52,86 | 54,39 | 52,28 | 54,03 | 2,00% | 369.806,00 |
| 02.03.2023 | 55,27 | 55,57 | 52,58 | 52,97 | -5,33% | 354.874,00 |
| 01.03.2023 | 55,87 | 57,10 | 55,32 | 55,95 | 0,34% | 408.422,00 |
| 28.02.2023 | 53,93 | 56,57 | 53,93 | 55,76 | 2,18% | 488.483,00 |
| 27.02.2023 | 56,89 | 57,59 | 53,64 | 54,57 | 0,09% | 376.319,00 |
| 24.02.2023 | 53,90 | 56,16 | 50,38 | 54,52 | 7,11% | 730.989,00 |
| 23.02.2023 | 52,67 | 52,67 | 50,14 | 50,90 | -2,30% | 490.431,00 |
| 22.02.2023 | 51,38 | 52,15 | 51,16 | 52,10 | 1,42% | 291.837,00 |
| 21.02.2023 | 53,10 | 53,36 | 50,79 | 51,37 | -3,84% | 557.612,00 |
| 17.02.2023 | 52,67 | 53,64 | 51,45 | 53,42 | 1,71% | 365.357,00 |
| 16.02.2023 | 52,66 | 53,40 | 51,43 | 52,52 | -2,60% | 528.964,00 |
| 15.02.2023 | 53,83 | 54,14 | 52,71 | 53,92 | -0,57% | 340.141,00 |
| 14.02.2023 | 53,60 | 55,62 | 53,17 | 54,23 | 0,50% | 315.029,00 |
| 13.02.2023 | 53,56 | 53,98 | 52,69 | 53,96 | 1,09% | 432.740,00 |
| 10.02.2023 | 54,80 | 54,88 | 53,38 | 53,38 | -2,72% | 325.782,00 |
| 09.02.2023 | 55,72 | 56,12 | 54,59 | 54,87 | -0,81% | 300.355,00 |
| 08.02.2023 | 56,98 | 56,98 | 55,02 | 55,32 | -3,28% | 293.117,00 |
| 07.02.2023 | 57,92 | 58,15 | 55,20 | 57,20 | -1,84% | 361.368,00 |
| 06.02.2023 | 57,73 | 60,20 | 57,25 | 58,27 | 0,90% | 621.883,00 |
| 03.02.2023 | 54,45 | 58,12 | 54,45 | 57,75 | 3,96% | 501.176,00 |
| 02.02.2023 | 54,04 | 56,18 | 54,04 | 55,55 | 3,50% | 917.306,00 |
| 01.02.2023 | 56,50 | 56,87 | 53,32 | 53,67 | -5,09% | 560.362,00 |
| 31.01.2023 | 55,28 | 56,82 | 54,62 | 56,55 | 2,89% | 434.634,00 |
| 30.01.2023 | 56,35 | 56,37 | 54,44 | 54,96 | -3,78% | 314.792,00 |
| 27.01.2023 | 56,79 | 58,08 | 56,42 | 57,12 | 2,27% | 314.033,00 |
| 26.01.2023 | 55,72 | 56,32 | 54,89 | 55,85 | 1,09% | 317.719,00 |
| 25.01.2023 | 55,34 | 55,85 | 53,90 | 55,25 | -1,16% | 337.826,00 |
| 24.01.2023 | 54,88 | 56,18 | 54,50 | 55,90 | 1,45% | 380.975,00 |
| 23.01.2023 | 54,51 | 55,73 | 53,48 | 55,10 | 0,99% | 538.077,00 |
| 20.01.2023 | 54,86 | 54,95 | 53,31 | 54,56 | 1,12% | 421.425,00 |
| 19.01.2023 | 54,25 | 55,02 | 53,66 | 53,96 | -1,45% | 277.666,00 |
| 18.01.2023 | 56,08 | 57,45 | 54,67 | 54,75 | -1,92% | 307.082,00 |
| 17.01.2023 | 56,40 | 57,64 | 55,71 | 55,82 | -1,80% | 433.313,00 |
| 16.01.2023 | 56,91 | 56,92 | 56,84 | 56,84 | -0,10% | - |
| 13.01.2023 | 56,64 | 57,80 | 56,45 | 56,90 | -1,04% | 570.296,00 |
| 12.01.2023 | 56,50 | 58,19 | 55,36 | 57,50 | 2,51% | 581.001,00 |
| 11.01.2023 | 53,24 | 56,19 | 52,20 | 56,09 | 5,25% | 360.900,00 |
| 10.01.2023 | 52,28 | 53,51 | 51,93 | 53,29 | 1,60% | 457.970,00 |
| 09.01.2023 | 54,07 | 54,07 | 51,73 | 52,45 | -2,22% | 770.651,00 |
| 06.01.2023 | 52,72 | 55,80 | 51,65 | 53,64 | 2,15% | 1.294.285,00 |
| 05.01.2023 | 52,68 | 53,18 | 52,02 | 52,51 | -1,67% | 639.189,00 |
| 04.01.2023 | 53,66 | 54,57 | 52,93 | 53,40 | -0,19% | 794.123,00 |
| 03.01.2023 | 60,77 | 60,82 | 52,99 | 53,50 | -11,20% | 1.378.172,00 |
| 30.12.2022 | 59,14 | 60,38 | 58,62 | 60,25 | 0,96% | 387.515,00 |
| 29.12.2022 | 58,70 | 61,43 | 57,57 | 59,68 | 3,02% | 527.304,00 |
| 28.12.2022 | 56,90 | 58,73 | 56,71 | 57,93 | 2,30% | 604.441,00 |
| 27.12.2022 | 57,88 | 58,38 | 56,50 | 56,63 | -2,06% | 388.063,00 |
| 23.12.2022 | 58,63 | 59,00 | 57,09 | 57,82 | -1,60% | 572.779,00 |
| 22.12.2022 | 57,99 | 59,06 | 57,23 | 58,76 | -0,41% | 446.957,00 |
| 21.12.2022 | 59,09 | 60,00 | 57,61 | 59,00 | 1,69% | 440.101,00 |
| 20.12.2022 | 56,51 | 58,42 | 56,48 | 58,02 | 2,62% | 605.239,00 |
| 19.12.2022 | 57,16 | 57,21 | 56,43 | 56,54 | -0,53% | 792.197,00 |
| 16.12.2022 | 57,64 | 59,12 | 56,22 | 56,84 | -2,87% | 1.057.388,00 |
| 15.12.2022 | 58,53 | 62,65 | 56,64 | 58,52 | 0,95% | 1.504.549,00 |
| 14.12.2022 | 60,00 | 60,90 | 53,92 | 57,97 | -8,32% | 1.034.664,00 |
| 13.12.2022 | 63,00 | 63,97 | 61,01 | 63,23 | 2,73% | 316.326,00 |
| 12.12.2022 | 59,00 | 61,88 | 57,88 | 61,55 | 5,47% | 533.672,00 |
| 09.12.2022 | 59,40 | 59,99 | 58,33 | 58,36 | -1,37% | 359.970,00 |
| 08.12.2022 | 60,16 | 60,93 | 58,64 | 59,17 | -0,69% | 300.731,00 |
| 07.12.2022 | 58,79 | 59,99 | 57,55 | 59,58 | 1,76% | 444.355,00 |
| 06.12.2022 | 60,34 | 60,34 | 57,87 | 58,55 | -3,05% | 349.242,00 |
| 05.12.2022 | 64,92 | 65,92 | 58,85 | 60,39 | -7,09% | 859.353,00 |
| 02.12.2022 | 60,06 | 66,03 | 59,53 | 65,00 | 6,75% | 697.409,00 |
| 01.12.2022 | 62,51 | 64,00 | 60,51 | 60,89 | -2,59% | 705.362,00 |
| 30.11.2022 | 59,32 | 66,47 | 59,32 | 62,51 | 7,55% | 893.644,00 |
| 29.11.2022 | 56,82 | 58,90 | 56,50 | 58,12 | 2,49% | 342.054,00 |
| 28.11.2022 | 60,11 | 62,00 | 56,52 | 56,71 | -7,35% | 393.347,00 |
| 25.11.2022 | 61,66 | 62,28 | 60,97 | 61,21 | -1,19% | 66.075,00 |
| 23.11.2022 | 61,10 | 62,81 | 59,88 | 61,95 | 1,86% | 293.171,00 |
| 22.11.2022 | 60,46 | 60,95 | 59,00 | 60,82 | 1,23% | 249.625,00 |
| 21.11.2022 | 57,83 | 60,19 | 57,41 | 60,08 | 3,37% | 556.239,00 |
| 18.11.2022 | 58,29 | 58,75 | 56,06 | 58,12 | 2,23% | 560.797,00 |
| 17.11.2022 | 57,79 | 59,90 | 55,48 | 56,85 | -2,95% | 305.247,00 |
| 16.11.2022 | 61,94 | 61,94 | 58,36 | 58,58 | -5,77% | 850.010,00 |
| 15.11.2022 | 62,25 | 64,04 | 59,99 | 62,17 | 2,22% | 795.406,00 |
| 14.11.2022 | 56,58 | 61,39 | 54,85 | 60,82 | 6,91% | 932.271,00 |
| 11.11.2022 | 56,55 | 58,29 | 55,85 | 56,89 | -0,40% | 488.874,00 |
| 10.11.2022 | 55,00 | 57,29 | 54,01 | 57,12 | 9,74% | 920.051,00 |
| 09.11.2022 | 55,56 | 56,27 | 51,96 | 52,05 | -6,92% | 446.909,00 |
| 08.11.2022 | 56,39 | 57,96 | 54,86 | 55,92 | 0,25% | 386.420,00 |