Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 22,57 | 23,40 | 22,09 | 22,17 | -2,25% | - |
25.02.2021 | 22,68 | 22,70 | 22,64 | 22,68 | -1,16% | - |
24.02.2021 | 21,51 | 23,05 | 21,50 | 22,94 | 8,23% | - |
23.02.2021 | 21,24 | 21,62 | 20,81 | 21,20 | -3,53% | - |
22.02.2021 | 23,62 | 23,65 | 21,81 | 21,97 | -5,87% | - |
19.02.2021 | 23,80 | 23,84 | 22,46 | 23,34 | -1,97% | - |
18.02.2021 | 23,66 | 24,66 | 23,34 | 23,81 | -1,55% | - |
17.02.2021 | 24,19 | 24,20 | 24,01 | 24,19 | 5,43% | - |
16.02.2021 | 22,88 | 23,44 | 22,73 | 22,94 | 0,59% | - |
12.02.2021 | 18,82 | 23,85 | 18,72 | 22,81 | 45,21% | - |
11.02.2021 | 15,73 | 16,12 | 15,01 | 15,71 | -0,19% | - |
10.02.2021 | 15,01 | 15,99 | 14,94 | 15,74 | 2,37% | - |
09.02.2021 | 15,54 | 15,91 | 15,28 | 15,37 | -0,97% | - |
08.02.2021 | 15,30 | 15,75 | 15,29 | 15,52 | 6,85% | - |
05.02.2021 | 14,41 | 14,87 | 14,14 | 14,53 | -0,51% | - |
04.02.2021 | 14,61 | 14,62 | 14,58 | 14,60 | 3,33% | - |
03.02.2021 | 14,30 | 14,60 | 13,66 | 14,13 | -2,35% | - |
02.02.2021 | 13,36 | 15,00 | 13,34 | 14,47 | 31,97% | - |
01.02.2021 | 10,98 | 11,07 | 10,70 | 10,97 | -2,84% | - |
29.01.2021 | 11,93 | 11,93 | 0,00 | 11,29 | -5,33% | - |
28.01.2021 | 12,09 | 12,11 | 0,00 | 11,92 | -0,50% | - |
27.01.2021 | 12,54 | 12,59 | 11,86 | 11,98 | -9,58% | - |
26.01.2021 | 13,28 | 13,28 | 13,22 | 13,25 | -3,67% | - |
25.01.2021 | 14,09 | 14,14 | 13,61 | 13,76 | 0,92% | - |
22.01.2021 | 13,35 | 13,83 | 13,07 | 13,63 | 1,83% | - |
21.01.2021 | 13,38 | 13,62 | 13,13 | 13,39 | -1,94% | - |
20.01.2021 | 13,61 | 13,84 | 13,50 | 13,65 | -0,22% | - |
19.01.2021 | 13,72 | 14,00 | 13,63 | 13,68 | 1,30% | - |
15.01.2021 | 14,23 | 14,37 | 13,35 | 13,51 | -6,31% | - |
14.01.2021 | 13,91 | 14,44 | 13,89 | 14,42 | 5,72% | - |
13.01.2021 | 13,31 | 13,64 | 13,25 | 13,64 | 0,63% | - |
12.01.2021 | 13,47 | 13,55 | 13,47 | 13,55 | 2,26% | - |
11.01.2021 | 13,05 | 13,27 | 12,74 | 13,25 | 3,39% | - |
08.01.2021 | 12,89 | 12,89 | 12,50 | 12,82 | 0,79% | - |
07.01.2021 | 12,60 | 12,79 | 12,49 | 12,72 | 2,38% | - |
06.01.2021 | 12,45 | 12,59 | 12,13 | 12,42 | -0,16% | - |
05.01.2021 | 12,24 | 12,68 | 12,24 | 12,44 | 1,22% | - |
04.01.2021 | 12,09 | 12,49 | 11,83 | 12,29 | 1,95% | - |
31.12.2020 | 12,21 | 12,27 | 11,91 | 12,06 | -2,51% | - |
30.12.2020 | 12,60 | 12,64 | 12,35 | 12,37 | 0,45% | - |
29.12.2020 | 12,42 | 12,50 | 12,07 | 12,31 | -7,13% | - |
28.12.2020 | 12,92 | 13,26 | 12,87 | 13,26 | 4,66% | - |
24.12.2020 | 13,25 | 13,57 | 12,67 | 12,67 | -4,38% | - |
23.12.2020 | 13,57 | 13,70 | 13,20 | 13,25 | -4,23% | - |
22.12.2020 | 13,41 | 14,00 | 13,30 | 13,83 | 6,38% | - |
21.12.2020 | 12,92 | 13,09 | 12,82 | 13,00 | -0,23% | - |
18.12.2020 | 13,36 | 13,48 | 12,90 | 13,03 | -8,21% | - |
17.12.2020 | 13,29 | 15,85 | 13,24 | 14,20 | 7,82% | - |
16.12.2020 | 13,10 | 13,27 | 12,84 | 13,17 | -5,69% | - |
15.12.2020 | 13,47 | 14,75 | 13,47 | 13,96 | 7,26% | - |
14.12.2020 | 11,61 | 14,12 | 11,61 | 13,02 | 16,47% | - |
11.12.2020 | 11,51 | 11,58 | 11,07 | 11,18 | -2,27% | - |
10.12.2020 | 11,54 | 11,57 | 11,33 | 11,44 | -0,26% | - |
09.12.2020 | 11,95 | 11,97 | 11,05 | 11,47 | -0,48% | - |
08.12.2020 | 11,34 | 11,97 | 11,28 | 11,52 | -8,32% | - |
07.12.2020 | 11,77 | 12,57 | 11,66 | 12,57 | 9,12% | - |
04.12.2020 | 11,12 | 11,66 | 10,86 | 11,52 | 4,30% | - |
03.12.2020 | 10,95 | 11,11 | 10,86 | 11,04 | -0,54% | - |
02.12.2020 | 11,15 | 11,30 | 11,08 | 11,10 | 1,28% | - |
01.12.2020 | 11,02 | 11,04 | 10,81 | 10,96 | -3,05% | - |
30.11.2020 | 11,28 | 11,48 | 11,05 | 11,31 | -4,11% | - |
27.11.2020 | 11,10 | 11,79 | 10,99 | 11,79 | 3,74% | - |
25.11.2020 | 11,21 | 11,38 | 11,17 | 11,37 | 2,20% | - |
24.11.2020 | 11,34 | 11,47 | 11,02 | 11,12 | -3,51% | - |
23.11.2020 | 11,68 | 11,77 | 11,45 | 11,53 | -1,87% | - |
20.11.2020 | 11,66 | 11,76 | 11,36 | 11,75 | 0,26% | - |
19.11.2020 | 11,86 | 12,05 | 11,54 | 11,72 | -3,38% | - |
18.11.2020 | 12,33 | 12,52 | 12,10 | 12,13 | -1,90% | - |
17.11.2020 | 12,25 | 12,51 | 12,15 | 12,36 | -0,52% | - |
16.11.2020 | 12,12 | 12,45 | 12,10 | 12,43 | 0,61% | - |
13.11.2020 | 12,30 | 12,44 | 12,13 | 12,35 | -0,28% | - |
12.11.2020 | 12,38 | 12,50 | 12,02 | 12,39 | 2,14% | - |
11.11.2020 | 12,29 | 12,49 | 12,13 | 12,13 | -1,74% | - |
10.11.2020 | 12,25 | 12,80 | 0,00 | 12,34 | 0,82% | - |
09.11.2020 | 12,73 | 12,81 | 11,90 | 12,24 | 0,04% | - |
06.11.2020 | 10,34 | 13,69 | 10,30 | 12,24 | -11,21% | - |
05.11.2020 | 13,49 | 13,90 | 13,01 | 13,78 | -0,33% | - |
04.11.2020 | 11,93 | 14,07 | 0,00 | 13,83 | 22,45% | - |
03.11.2020 | 11,26 | 11,38 | 10,81 | 11,29 | 2,73% | - |
02.11.2020 | 11,08 | 11,20 | 10,93 | 10,99 | 0,69% | - |
30.10.2020 | 10,93 | 11,10 | 10,78 | 10,92 | -3,24% | - |
29.10.2020 | 11,06 | 11,38 | 10,97 | 11,28 | 0,13% | - |
28.10.2020 | 11,11 | 11,41 | 11,00 | 11,27 | -1,83% | - |
27.10.2020 | 11,52 | 11,77 | 11,38 | 11,48 | 0,92% | - |
26.10.2020 | 11,45 | 11,48 | 11,08 | 11,37 | -0,74% | - |
23.10.2020 | 11,45 | 11,70 | 0,00 | 11,46 | -5,41% | - |
22.10.2020 | 12,10 | 12,18 | 0,00 | 12,11 | 1,34% | - |
21.10.2020 | 12,13 | 12,26 | 11,66 | 11,95 | 4,37% | - |
20.10.2020 | 11,07 | 11,45 | 11,03 | 11,45 | 2,97% | - |
19.10.2020 | 11,31 | 11,41 | 11,05 | 11,12 | -4,51% | - |
16.10.2020 | 11,51 | 11,74 | 11,33 | 11,65 | 0,13% | - |
15.10.2020 | 11,27 | 11,63 | 10,73 | 11,63 | 2,65% | - |
14.10.2020 | 11,21 | 11,43 | 11,14 | 11,33 | 1,12% | - |
13.10.2020 | 11,25 | 11,29 | 10,99 | 11,21 | -1,28% | - |
12.10.2020 | 11,35 | 11,35 | 11,35 | 11,35 | 2,39% | - |
09.10.2020 | 11,19 | 11,20 | 10,87 | 11,09 | 0,32% | - |
08.10.2020 | 11,14 | 11,20 | 10,92 | 11,05 | -0,32% | - |
07.10.2020 | 10,91 | 11,14 | 10,77 | 11,09 | 1,70% | - |
06.10.2020 | 10,60 | 11,11 | 10,60 | 10,90 | 2,54% | - |
05.10.2020 | 10,33 | 10,66 | 10,25 | 10,63 | 5,09% | - |