45,400€
2,95%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 44,37 | 45,25 | 44,37 | 45,25 | 2,61% | - |
| 28.03.2023 | 43,76 | 44,10 | 43,76 | 44,10 | 0,16% | - |
| 27.03.2023 | 43,28 | 44,03 | 43,28 | 44,03 | 1,55% | - |
| 24.03.2023 | 44,12 | 44,12 | 43,36 | 43,36 | -1,83% | - |
| 23.03.2023 | 43,19 | 44,17 | 43,19 | 44,17 | 2,74% | - |
| 22.03.2023 | 45,13 | 45,13 | 42,99 | 42,99 | -5,35% | - |
| 21.03.2023 | 44,68 | 45,42 | 44,68 | 45,42 | 1,63% | - |
| 20.03.2023 | 44,74 | 44,74 | 44,69 | 44,69 | -0,67% | - |
| 17.03.2023 | 45,77 | 45,77 | 44,99 | 44,99 | -2,00% | - |
| 16.03.2023 | 45,95 | 45,95 | 45,91 | 45,91 | -0,56% | - |
| 15.03.2023 | 44,83 | 46,17 | 44,83 | 46,17 | 2,69% | - |
| 14.03.2023 | 45,09 | 45,09 | 44,96 | 44,96 | 0,11% | - |
| 13.03.2023 | 44,96 | 44,96 | 44,91 | 44,91 | 1,29% | - |
| 10.03.2023 | 46,82 | 46,82 | 44,34 | 44,34 | -5,52% | - |
| 09.03.2023 | 49,30 | 49,30 | 46,93 | 46,93 | -3,85% | - |
| 08.03.2023 | 48,81 | 48,81 | 48,81 | 48,81 | -0,67% | - |
| 07.03.2023 | 49,59 | 49,59 | 49,14 | 49,14 | -0,77% | - |
| 06.03.2023 | 50,32 | 50,32 | 49,52 | 49,52 | -2,25% | - |
| 03.03.2023 | 49,35 | 50,66 | 49,35 | 50,66 | 1,36% | - |
| 02.03.2023 | 51,90 | 51,90 | 49,98 | 49,98 | -5,20% | - |
| 01.03.2023 | 52,14 | 52,72 | 52,14 | 52,72 | -0,57% | - |
| 28.02.2023 | 50,80 | 53,02 | 50,80 | 53,02 | 3,15% | - |
| 27.02.2023 | 51,40 | 51,40 | 51,40 | 51,40 | -1,04% | - |
| 24.02.2023 | 47,41 | 51,94 | 47,41 | 51,94 | 9,12% | - |
| 23.02.2023 | 48,92 | 48,92 | 47,60 | 47,60 | -1,51% | - |
| 22.02.2023 | 47,95 | 48,33 | 47,95 | 48,33 | 0,94% | - |
| 21.02.2023 | 49,21 | 49,21 | 47,88 | 47,88 | -3,10% | - |
| 20.02.2023 | 49,41 | 49,41 | 49,41 | 49,41 | -0,66% | - |
| 17.02.2023 | 48,52 | 49,74 | 48,52 | 49,74 | -0,48% | - |
| 16.02.2023 | 49,98 | 49,98 | 49,98 | 49,98 | -0,72% | - |
| 15.02.2023 | 50,44 | 50,44 | 50,34 | 50,34 | -0,32% | - |
| 14.02.2023 | 49,72 | 50,50 | 49,72 | 50,50 | 2,25% | - |
| 13.02.2023 | 49,39 | 49,39 | 49,39 | 49,39 | -1,65% | - |
| 10.02.2023 | 50,50 | 50,50 | 50,22 | 50,22 | -1,88% | - |
| 09.02.2023 | 51,44 | 51,44 | 51,18 | 51,18 | -0,89% | - |
| 08.02.2023 | 52,60 | 52,94 | 51,64 | 51,64 | -3,01% | 7,00 |
| 07.02.2023 | 53,86 | 53,86 | 53,24 | 53,24 | 0,68% | - |
| 06.02.2023 | 52,88 | 52,88 | 52,88 | 52,88 | -0,30% | - |
| 03.02.2023 | 50,38 | 53,04 | 50,32 | 53,04 | 5,41% | 210,00 |
| 02.02.2023 | 48,21 | 50,32 | 48,21 | 50,32 | 3,69% | - |
| 01.02.2023 | 51,24 | 51,24 | 48,53 | 48,53 | -5,73% | - |
| 31.01.2023 | 50,32 | 51,48 | 50,32 | 51,48 | 2,18% | - |
| 30.01.2023 | 51,70 | 51,70 | 50,38 | 50,38 | -4,18% | - |
| 27.01.2023 | 50,80 | 52,58 | 50,80 | 52,58 | 4,00% | - |
| 26.01.2023 | 50,20 | 50,56 | 50,20 | 50,56 | 0,56% | - |
| 25.01.2023 | 50,80 | 50,80 | 50,28 | 50,28 | -1,76% | 1,00 |
| 24.01.2023 | 50,22 | 51,18 | 50,22 | 51,18 | 3,04% | - |
| 23.01.2023 | 49,67 | 49,67 | 49,67 | 49,67 | 0,42% | - |
| 20.01.2023 | 49,37 | 49,46 | 49,37 | 49,46 | -0,18% | - |
| 19.01.2023 | 50,16 | 50,16 | 49,55 | 49,55 | -1,45% | - |
| 18.01.2023 | 51,20 | 51,20 | 50,28 | 50,28 | -2,06% | - |
| 17.01.2023 | 52,06 | 52,06 | 51,34 | 51,34 | -1,53% | - |
| 16.01.2023 | 52,14 | 52,14 | 52,14 | 52,14 | -0,08% | - |
| 13.01.2023 | 52,54 | 52,54 | 52,18 | 52,18 | -0,99% | - |
| 12.01.2023 | 51,70 | 52,70 | 51,70 | 52,70 | 6,96% | - |
| 11.01.2023 | 49,27 | 49,27 | 49,27 | 49,27 | 0,98% | - |
| 10.01.2023 | 48,44 | 48,79 | 48,44 | 48,79 | 1,10% | - |
| 09.01.2023 | 49,90 | 49,90 | 48,26 | 48,26 | -2,74% | - |
| 06.01.2023 | 49,57 | 49,62 | 49,57 | 49,62 | -0,06% | - |
| 05.01.2023 | 49,82 | 49,82 | 49,65 | 49,65 | -1,06% | - |
| 04.01.2023 | 50,18 | 50,18 | 50,18 | 50,18 | -13,42% | - |
| 03.01.2023 | 57,96 | 57,96 | 57,96 | 57,96 | 3,21% | - |
| 02.01.2023 | 56,16 | 56,16 | 56,16 | 56,16 | 1,70% | - |
| 30.12.2022 | 55,38 | 55,38 | 55,22 | 55,22 | -0,43% | - |
| 29.12.2022 | 54,08 | 55,46 | 54,08 | 55,46 | 1,61% | - |
| 28.12.2022 | 52,98 | 54,58 | 52,98 | 54,58 | 3,37% | - |
| 27.12.2022 | 53,94 | 53,94 | 52,80 | 52,80 | -1,42% | - |
| 23.12.2022 | 55,04 | 55,04 | 53,56 | 53,56 | -2,44% | - |
| 22.12.2022 | 55,08 | 55,08 | 54,90 | 54,90 | -0,33% | - |
| 21.12.2022 | 54,04 | 55,08 | 54,04 | 55,08 | 1,51% | - |
| 20.12.2022 | 52,64 | 54,26 | 52,64 | 54,26 | 2,61% | - |
| 19.12.2022 | 53,16 | 53,16 | 52,88 | 52,88 | -0,08% | - |
| 16.12.2022 | 53,44 | 53,44 | 52,92 | 52,92 | -2,00% | - |
| 15.12.2022 | 53,90 | 54,00 | 53,90 | 54,00 | 1,47% | - |
| 14.12.2022 | 55,06 | 55,06 | 53,22 | 53,22 | -8,11% | - |
| 13.12.2022 | 57,92 | 57,92 | 57,92 | 57,92 | 0,21% | - |
| 12.12.2022 | 54,94 | 57,80 | 54,94 | 57,80 | 3,77% | - |
| 09.12.2022 | 55,70 | 55,70 | 55,70 | 55,70 | -1,07% | - |
| 08.12.2022 | 56,30 | 56,30 | 56,30 | 56,30 | 1,22% | - |
| 07.12.2022 | 55,62 | 55,62 | 55,62 | 55,62 | -2,80% | - |
| 06.12.2022 | 57,22 | 57,22 | 57,22 | 57,22 | -6,17% | - |
| 05.12.2022 | 61,02 | 61,02 | 60,98 | 60,98 | 6,27% | - |
| 02.12.2022 | 57,38 | 57,38 | 57,38 | 57,38 | -3,56% | - |
| 01.12.2022 | 59,50 | 59,50 | 59,50 | 59,50 | 4,90% | - |
| 30.11.2022 | 56,72 | 56,72 | 56,72 | 56,72 | 4,07% | - |
| 29.11.2022 | 54,50 | 54,50 | 54,50 | 54,50 | -6,55% | - |
| 28.11.2022 | 58,32 | 58,32 | 58,32 | 58,32 | -0,78% | - |
| 25.11.2022 | 58,78 | 58,78 | 58,78 | 58,78 | -0,44% | - |
| 24.11.2022 | 59,02 | 59,04 | 59,02 | 59,04 | 1,03% | - |
| 23.11.2022 | 58,44 | 58,44 | 58,44 | 58,44 | 0,62% | - |
| 22.11.2022 | 58,08 | 58,08 | 58,08 | 58,08 | 3,42% | - |
| 21.11.2022 | 56,16 | 56,16 | 56,16 | 56,16 | 3,46% | - |
| 18.11.2022 | 54,28 | 54,28 | 54,28 | 54,28 | -3,28% | - |
| 17.11.2022 | 56,12 | 56,12 | 56,12 | 56,12 | -5,71% | - |
| 16.11.2022 | 59,52 | 59,52 | 59,52 | 59,52 | 2,16% | - |
| 15.11.2022 | 58,26 | 58,26 | 58,26 | 58,26 | 3,33% | - |
| 14.11.2022 | 55,62 | 56,38 | 55,62 | 56,38 | 1,33% | 700,00 |
| 11.11.2022 | 55,64 | 55,64 | 55,64 | 55,64 | 7,54% | - |
| 10.11.2022 | 51,74 | 51,74 | 51,74 | 51,74 | -6,00% | - |
| 09.11.2022 | 55,04 | 55,04 | 55,04 | 55,04 | -1,01% | - |