9,418$
0,62%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 9,29 | 9,46 | 9,02 | 9,41 | 0,53% | 715.256,00 |
| 25.09.2025 | 9,20 | 9,56 | 9,04 | 9,36 | 0,43% | 1.566.775,00 |
| 24.09.2025 | 8,32 | 9,34 | 8,30 | 9,32 | 12,15% | 1.116.744,00 |
| 23.09.2025 | 8,28 | 8,35 | 8,14 | 8,31 | 0,24% | 404.696,00 |
| 22.09.2025 | 8,12 | 8,43 | 8,02 | 8,29 | 2,73% | 511.942,00 |
| 19.09.2025 | 8,20 | 8,23 | 8,07 | 8,07 | -1,59% | 910.686,00 |
| 18.09.2025 | 8,18 | 8,35 | 8,05 | 8,20 | 1,74% | 459.057,00 |
| 17.09.2025 | 8,19 | 8,39 | 8,04 | 8,06 | -1,23% | 507.619,00 |
| 16.09.2025 | 8,12 | 8,36 | 8,12 | 8,16 | 0,00% | 362.452,00 |
| 15.09.2025 | 8,18 | 8,35 | 8,10 | 8,16 | -0,61% | 713.691,00 |
| 12.09.2025 | 8,43 | 8,49 | 8,20 | 8,21 | -2,61% | 551.060,00 |
| 11.09.2025 | 8,24 | 8,50 | 8,19 | 8,43 | 1,51% | 711.934,00 |
| 10.09.2025 | 8,34 | 8,47 | 8,20 | 8,31 | -0,42% | 518.651,00 |
| 09.09.2025 | 8,50 | 8,50 | 8,10 | 8,34 | -1,77% | 916.203,00 |
| 08.09.2025 | 8,61 | 8,62 | 8,30 | 8,49 | -0,70% | 622.009,00 |
| 05.09.2025 | 8,24 | 8,59 | 8,21 | 8,55 | 4,14% | 1.128.164,00 |
| 04.09.2025 | 8,45 | 8,46 | 8,11 | 8,21 | -2,20% | 961.597,00 |
| 03.09.2025 | 8,24 | 8,47 | 8,16 | 8,40 | 1,51% | 1.210.436,00 |
| 02.09.2025 | 8,17 | 8,43 | 8,06 | 8,27 | 0,85% | 1.048.928,00 |
| 29.08.2025 | 8,27 | 8,34 | 8,08 | 8,20 | -0,49% | 903.119,00 |
| 28.08.2025 | 8,22 | 8,58 | 8,05 | 8,24 | -3,74% | 1.711.298,00 |
| 27.08.2025 | 8,36 | 8,73 | 8,35 | 8,56 | 2,51% | 1.021.264,00 |
| 26.08.2025 | 8,35 | 8,56 | 8,30 | 8,35 | -0,36% | 1.653.408,00 |
| 25.08.2025 | 8,76 | 8,79 | 8,35 | 8,38 | -4,45% | 613.157,00 |
| 22.08.2025 | 8,63 | 8,97 | 8,52 | 8,77 | 2,45% | 1.244.739,00 |
| 21.08.2025 | 8,41 | 8,57 | 8,32 | 8,56 | 0,47% | 858.008,00 |
| 20.08.2025 | 8,50 | 8,60 | 8,28 | 8,52 | 0,00% | 639.174,00 |
| 19.08.2025 | 8,51 | 8,70 | 8,35 | 8,52 | -0,12% | 829.930,00 |
| 18.08.2025 | 8,36 | 8,66 | 8,30 | 8,53 | 3,39% | 1.164.541,00 |
| 15.08.2025 | 8,11 | 8,34 | 8,00 | 8,25 | 2,36% | 1.130.318,00 |
| 14.08.2025 | 8,02 | 8,12 | 7,78 | 8,06 | 0,12% | 590.370,00 |
| 13.08.2025 | 7,60 | 8,17 | 7,58 | 8,05 | 6,76% | 1.598.596,00 |
| 12.08.2025 | 7,77 | 7,96 | 7,50 | 7,54 | -1,69% | 926.650,00 |
| 11.08.2025 | 7,70 | 7,85 | 7,39 | 7,67 | -0,26% | 1.147.187,00 |
| 08.08.2025 | 7,74 | 7,94 | 7,64 | 7,69 | -0,39% | 921.633,00 |
| 07.08.2025 | 7,98 | 7,98 | 7,52 | 7,72 | -2,53% | 1.092.136,00 |
| 06.08.2025 | 7,52 | 8,01 | 7,28 | 7,92 | 12,66% | 3.107.286,00 |
| 05.08.2025 | 7,03 | 7,54 | 6,73 | 7,03 | 1,30% | 1.565.289,00 |
| 04.08.2025 | 6,85 | 6,99 | 6,70 | 6,94 | 1,91% | 957.884,00 |
| 01.08.2025 | 6,80 | 6,87 | 6,61 | 6,81 | -0,95% | 859.928,00 |
| 31.07.2025 | 6,91 | 7,23 | 6,83 | 6,88 | -0,07% | 994.942,00 |
| 30.07.2025 | 7,00 | 7,33 | 6,74 | 6,88 | -0,72% | 1.240.795,00 |
| 29.07.2025 | 6,89 | 7,10 | 6,80 | 6,93 | 0,87% | 724.885,00 |
| 28.07.2025 | 6,71 | 6,89 | 6,63 | 6,87 | 2,84% | 804.766,00 |
| 25.07.2025 | 6,75 | 6,86 | 6,58 | 6,68 | -0,30% | 772.127,00 |
| 24.07.2025 | 6,72 | 6,76 | 6,54 | 6,70 | -0,89% | 735.590,00 |
| 23.07.2025 | 6,54 | 6,94 | 6,51 | 6,76 | 3,52% | 899.115,00 |
| 22.07.2025 | 6,31 | 6,59 | 6,29 | 6,53 | 3,82% | 722.348,00 |
| 21.07.2025 | 6,27 | 6,52 | 6,24 | 6,29 | 0,48% | 686.670,00 |
| 18.07.2025 | 6,54 | 6,62 | 6,25 | 6,26 | -3,25% | 788.843,00 |
| 17.07.2025 | 6,36 | 6,60 | 6,32 | 6,47 | 2,37% | 743.450,00 |
| 16.07.2025 | 6,27 | 6,44 | 6,19 | 6,32 | 1,61% | 675.246,00 |
| 15.07.2025 | 6,44 | 6,46 | 6,16 | 6,22 | -3,27% | 730.504,00 |
| 14.07.2025 | 6,38 | 6,50 | 6,33 | 6,43 | 0,47% | 792.710,00 |
| 11.07.2025 | 6,47 | 6,52 | 6,31 | 6,40 | -2,59% | 569.147,00 |
| 10.07.2025 | 6,55 | 6,68 | 6,43 | 6,57 | -0,15% | 806.755,00 |
| 09.07.2025 | 6,57 | 6,77 | 6,55 | 6,58 | 0,92% | 698.947,00 |
| 08.07.2025 | 6,29 | 6,67 | 6,29 | 6,52 | 3,66% | 1.021.937,00 |
| 07.07.2025 | 6,40 | 6,47 | 6,23 | 6,29 | -2,25% | 897.456,00 |
| 03.07.2025 | 6,32 | 6,46 | 6,21 | 6,44 | 1,82% | 636.811,00 |
| 02.07.2025 | 6,25 | 6,59 | 6,13 | 6,32 | 0,96% | 1.114.647,00 |
| 01.07.2025 | 6,06 | 6,49 | 5,96 | 6,26 | 3,13% | 1.508.083,00 |
| 30.06.2025 | 6,09 | 6,24 | 6,06 | 6,07 | -0,16% | 1.139.529,00 |
| 27.06.2025 | 6,25 | 6,41 | 6,01 | 6,08 | -1,62% | 2.692.955,00 |
| 26.06.2025 | 6,01 | 6,33 | 5,83 | 6,18 | 3,17% | 2.128.903,00 |
| 25.06.2025 | 6,14 | 6,14 | 5,84 | 5,99 | -1,32% | 1.200.775,00 |
| 24.06.2025 | 6,14 | 6,28 | 5,86 | 6,07 | 0,17% | 1.636.002,00 |
| 23.06.2025 | 5,70 | 6,36 | 5,70 | 6,06 | 5,94% | 2.452.348,00 |
| 20.06.2025 | 5,92 | 6,05 | 5,64 | 5,72 | -0,52% | 3.572.545,00 |
| 18.06.2025 | 5,70 | 6,03 | 5,67 | 5,75 | 0,88% | 5.022.826,00 |
| 17.06.2025 | 5,61 | 6,00 | 5,51 | 5,70 | 0,71% | 3.137.135,00 |
| 16.06.2025 | 5,47 | 5,77 | 5,29 | 5,66 | 11,42% | 2.180.373,00 |
| 13.06.2025 | 4,99 | 5,15 | 4,95 | 5,08 | 0,20% | 806.358,00 |
| 12.06.2025 | 5,05 | 5,18 | 5,01 | 5,07 | -0,59% | 652.183,00 |
| 11.06.2025 | 5,28 | 5,39 | 5,09 | 5,10 | -3,04% | 843.290,00 |
| 10.06.2025 | 5,27 | 5,45 | 5,22 | 5,26 | 0,19% | 694.942,00 |
| 09.06.2025 | 5,49 | 5,53 | 5,05 | 5,25 | -2,96% | 2.323.216,00 |
| 06.06.2025 | 5,11 | 5,44 | 5,05 | 5,41 | 6,92% | 1.250.560,00 |
| 05.06.2025 | 4,87 | 5,20 | 4,76 | 5,06 | 3,69% | 1.496.886,00 |
| 04.06.2025 | 4,83 | 4,88 | 4,66 | 4,88 | 1,04% | 1.142.961,00 |
| 03.06.2025 | 4,66 | 4,85 | 4,53 | 4,83 | 3,65% | 1.307.546,00 |
| 02.06.2025 | 4,56 | 4,81 | 4,53 | 4,66 | 1,53% | 1.775.839,00 |
| 30.05.2025 | 4,60 | 4,70 | 4,42 | 4,59 | -2,34% | 1.966.074,00 |
| 29.05.2025 | 4,70 | 4,94 | 4,63 | 4,70 | 2,17% | 5.379.370,00 |
| 28.05.2025 | 4,48 | 4,85 | 4,32 | 4,60 | 0,44% | 6.238.281,00 |
| 27.05.2025 | 4,79 | 5,35 | 4,45 | 4,58 | -30,40% | 9.655.051,00 |
| 23.05.2025 | 6,45 | 6,62 | 6,36 | 6,58 | 0,46% | 1.767.325,00 |
| 22.05.2025 | 6,75 | 6,88 | 6,52 | 6,55 | -3,96% | 965.101,00 |
| 21.05.2025 | 7,16 | 7,24 | 6,62 | 6,82 | -6,45% | 1.137.440,00 |
| 20.05.2025 | 7,45 | 7,59 | 7,23 | 7,29 | -1,49% | 1.249.789,00 |
| 19.05.2025 | 7,11 | 7,41 | 7,00 | 7,40 | 3,06% | 781.413,00 |
| 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 |