7,188$
7,04%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,71 | 7,33 | 6,65 | 7,18 | 6,92% | 1.170.871,00 |
| 15.05.2025 | 6,90 | 6,92 | 6,47 | 6,72 | -2,47% | 1.116.134,00 |
| 14.05.2025 | 7,57 | 7,70 | 6,82 | 6,89 | -9,29% | 1.882.776,00 |
| 13.05.2025 | 7,61 | 7,76 | 7,41 | 7,59 | -0,26% | 2.205.868,00 |
| 12.05.2025 | 7,57 | 8,05 | 7,17 | 7,61 | 2,42% | 1.425.409,00 |
| 09.05.2025 | 7,02 | 8,08 | 6,92 | 7,43 | 4,65% | 1.656.948,00 |
| 08.05.2025 | 7,30 | 7,44 | 7,01 | 7,10 | -2,61% | 1.713.603,00 |
| 07.05.2025 | 7,50 | 7,52 | 7,17 | 7,29 | -0,82% | 2.004.166,00 |
| 06.05.2025 | 8,02 | 8,80 | 7,35 | 7,35 | -9,03% | 4.164.929,00 |
| 05.05.2025 | 8,50 | 8,75 | 8,00 | 8,08 | -4,94% | 3.031.976,00 |
| 02.05.2025 | 8,75 | 9,50 | 8,25 | 8,50 | -2,52% | 5.556.982,00 |
| 01.05.2025 | 9,21 | 9,27 | 8,58 | 8,72 | -5,22% | 1.937.207,00 |
| 30.04.2025 | 9,45 | 9,58 | 9,17 | 9,20 | -5,06% | 989.625,00 |
| 29.04.2025 | 9,64 | 9,78 | 9,44 | 9,69 | 0,41% | 445.954,00 |
| 28.04.2025 | 9,74 | 9,81 | 9,37 | 9,65 | -0,52% | 573.556,00 |
| 25.04.2025 | 9,58 | 9,84 | 9,39 | 9,70 | 0,52% | 491.670,00 |
| 24.04.2025 | 9,56 | 9,98 | 9,47 | 9,65 | 0,63% | 388.554,00 |
| 23.04.2025 | 9,77 | 10,07 | 9,44 | 9,59 | 0,52% | 836.739,00 |
| 22.04.2025 | 9,42 | 9,65 | 9,21 | 9,54 | 2,58% | 1.078.974,00 |
| 21.04.2025 | 9,12 | 9,97 | 9,00 | 9,30 | 1,09% | 774.051,00 |
| 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% | 400.107,00 |
| 15.04.2025 | 9,88 | 10,04 | 9,40 | 9,59 | -3,52% | 498.788,00 |
| 14.04.2025 | 10,45 | 10,45 | 9,75 | 9,94 | -2,74% | 387.199,00 |
| 11.04.2025 | 9,69 | 10,27 | 9,59 | 10,22 | 5,36% | 443.720,00 |
| 10.04.2025 | 9,96 | 10,16 | 9,54 | 9,70 | -5,32% | 460.785,00 |
| 09.04.2025 | 10,22 | 10,79 | 9,30 | 10,25 | -2,24% | 1.329.122,00 |
| 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% | 1.127.131,00 |
| 04.04.2025 | 11,02 | 11,37 | 10,68 | 10,86 | -4,06% | 417.145,00 |
| 03.04.2025 | 11,57 | 11,84 | 11,11 | 11,32 | -6,75% | 456.555,00 |
| 02.04.2025 | 11,60 | 12,20 | 11,54 | 12,14 | 3,41% | 560.627,00 |
| 01.04.2025 | 12,27 | 12,45 | 11,42 | 11,74 | -5,17% | 955.545,00 |
| 31.03.2025 | 12,66 | 12,71 | 11,78 | 12,38 | -5,78% | 535.684,00 |
| 28.03.2025 | 13,03 | 13,22 | 12,70 | 13,14 | 1,00% | 211.935,00 |
| 27.03.2025 | 13,52 | 13,52 | 12,71 | 13,01 | -2,69% | 284.214,00 |
| 26.03.2025 | 12,66 | 13,39 | 12,46 | 13,37 | 5,69% | 672.309,00 |
| 25.03.2025 | 13,27 | 13,30 | 12,57 | 12,65 | -5,17% | 391.185,00 |
| 24.03.2025 | 13,17 | 13,71 | 13,11 | 13,34 | 2,85% | 356.248,00 |
| 21.03.2025 | 12,72 | 12,99 | 12,54 | 12,97 | 0,78% | 869.554,00 |
| 20.03.2025 | 12,78 | 13,22 | 12,78 | 12,87 | -0,08% | 399.083,00 |
| 19.03.2025 | 12,72 | 13,28 | 12,58 | 12,88 | 0,39% | 344.295,00 |
| 18.03.2025 | 13,58 | 13,74 | 12,82 | 12,83 | -6,62% | 480.152,00 |
| 17.03.2025 | 13,71 | 13,95 | 13,00 | 13,74 | 0,00% | 521.961,00 |
| 14.03.2025 | 14,22 | 14,34 | 13,51 | 13,74 | -2,35% | 431.420,00 |
| 13.03.2025 | 13,79 | 14,29 | 13,43 | 14,07 | 1,52% | 379.193,00 |
| 12.03.2025 | 13,85 | 14,24 | 13,62 | 13,86 | 0,80% | 319.202,00 |
| 11.03.2025 | 14,60 | 14,60 | 13,41 | 13,75 | -5,79% | 629.170,00 |
| 10.03.2025 | 15,00 | 15,14 | 14,29 | 14,60 | -4,42% | 281.939,00 |
| 07.03.2025 | 15,02 | 15,63 | 14,91 | 15,27 | 0,96% | 380.051,00 |
| 06.03.2025 | 14,64 | 15,54 | 14,38 | 15,13 | 1,17% | 326.743,00 |
| 05.03.2025 | 15,03 | 15,48 | 14,33 | 14,95 | -0,73% | 584.046,00 |
| 04.03.2025 | 14,15 | 15,51 | 13,92 | 15,06 | 5,09% | 586.967,00 |
| 03.03.2025 | 15,85 | 16,05 | 14,31 | 14,33 | -9,36% | 600.030,00 |
| 28.02.2025 | 15,31 | 16,16 | 15,16 | 15,81 | 4,49% | 514.558,00 |
| 27.02.2025 | 14,55 | 15,19 | 14,54 | 15,13 | 3,99% | 332.181,00 |
| 26.02.2025 | 15,08 | 15,08 | 14,22 | 14,55 | -0,55% | 392.539,00 |
| 25.02.2025 | 15,29 | 15,39 | 14,50 | 14,63 | -3,94% | 387.703,00 |
| 24.02.2025 | 15,57 | 15,90 | 14,49 | 15,23 | -2,12% | 354.021,00 |
| 21.02.2025 | 15,91 | 16,67 | 14,77 | 15,56 | 2,03% | 732.645,00 |
| 20.02.2025 | 15,00 | 15,32 | 14,79 | 15,25 | 1,80% | 357.704,00 |
| 19.02.2025 | 13,90 | 15,08 | 13,69 | 14,98 | 7,69% | 563.342,00 |
| 18.02.2025 | 14,17 | 14,73 | 13,79 | 13,91 | -1,94% | 265.532,00 |
| 17.02.2025 | 14,18 | 14,19 | 14,18 | 14,19 | 0,11% | - |
| 14.02.2025 | 13,99 | 14,53 | 13,63 | 14,17 | 2,02% | 204.635,00 |
| 13.02.2025 | 13,84 | 13,92 | 13,15 | 13,89 | 0,51% | 263.677,00 |
| 12.02.2025 | 13,50 | 13,92 | 13,36 | 13,82 | 0,22% | 249.411,00 |
| 11.02.2025 | 14,00 | 14,11 | 13,17 | 13,79 | -1,99% | 275.012,00 |
| 10.02.2025 | 14,20 | 14,33 | 13,84 | 14,07 | 0,14% | 247.238,00 |
| 07.02.2025 | 14,55 | 14,75 | 13,86 | 14,05 | -2,70% | 309.588,00 |
| 06.02.2025 | 14,78 | 14,95 | 14,41 | 14,44 | -2,30% | 229.086,00 |
| 05.02.2025 | 14,50 | 15,09 | 14,15 | 14,78 | 2,00% | 296.448,00 |
| 04.02.2025 | 13,44 | 14,54 | 13,31 | 14,49 | 7,81% | 513.463,00 |
| 03.02.2025 | 13,80 | 14,09 | 13,20 | 13,44 | -5,55% | 356.132,00 |
| 31.01.2025 | 14,76 | 15,25 | 14,07 | 14,23 | -3,20% | 340.006,00 |
| 30.01.2025 | 15,91 | 16,06 | 14,57 | 14,70 | -7,02% | 318.643,00 |
| 29.01.2025 | 15,86 | 16,50 | 15,68 | 15,81 | -0,94% | 246.029,00 |
| 28.01.2025 | 16,03 | 16,33 | 15,71 | 15,96 | -0,50% | 241.118,00 |
| 27.01.2025 | 15,62 | 16,64 | 15,61 | 16,04 | 2,69% | 375.268,00 |
| 24.01.2025 | 15,41 | 16,11 | 15,11 | 15,62 | 0,90% | 340.226,00 |
| 23.01.2025 | 14,40 | 15,52 | 14,29 | 15,48 | 7,28% | 361.775,00 |
| 22.01.2025 | 14,06 | 14,77 | 13,82 | 14,43 | 2,27% | 325.391,00 |
| 21.01.2025 | 13,88 | 14,26 | 13,79 | 14,11 | 2,47% | 350.516,00 |
| 17.01.2025 | 13,33 | 14,40 | 13,00 | 13,77 | 4,48% | 543.608,00 |
| 16.01.2025 | 13,29 | 13,49 | 13,02 | 13,18 | -0,68% | 302.473,00 |
| 15.01.2025 | 13,13 | 13,64 | 12,89 | 13,27 | 4,74% | 332.789,00 |
| 14.01.2025 | 13,36 | 13,41 | 12,41 | 12,67 | -3,50% | 616.804,00 |
| 13.01.2025 | 12,81 | 13,30 | 12,39 | 13,13 | 0,61% | 390.259,00 |
| 10.01.2025 | 13,74 | 13,91 | 12,84 | 13,05 | -7,84% | 521.786,00 |
| 08.01.2025 | 14,01 | 14,25 | 13,58 | 14,16 | 0,07% | 308.898,00 |
| 07.01.2025 | 13,10 | 14,47 | 12,97 | 14,15 | 7,60% | 535.577,00 |
| 06.01.2025 | 14,05 | 14,18 | 13,05 | 13,15 | -5,19% | 661.022,00 |
| 03.01.2025 | 13,71 | 14,05 | 13,65 | 13,87 | 1,46% | 321.831,00 |
| 02.01.2025 | 14,01 | 14,50 | 13,53 | 13,67 | -1,30% | 529.998,00 |
| 31.12.2024 | 15,12 | 15,30 | 12,79 | 13,85 | -6,92% | 1.418.373,00 |
| 30.12.2024 | 14,84 | 15,25 | 14,64 | 14,88 | -1,72% | 415.475,00 |
| 27.12.2024 | 15,59 | 15,80 | 14,80 | 15,14 | -3,81% | 475.200,00 |
| 26.12.2024 | 15,25 | 15,79 | 14,85 | 15,74 | 2,21% | 336.786,00 |
| 24.12.2024 | 15,40 | 15,43 | 14,96 | 15,40 | 0,46% | 246.140,00 |
| 23.12.2024 | 15,25 | 15,50 | 14,89 | 15,33 | 0,72% | 567.898,00 |