9,240$
-1,49%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 9,38 | 9,56 | 9,11 | 9,21 | -1,92% | 4.129.698,00 |
| 18.12.2025 | 9,46 | 9,67 | 9,32 | 9,39 | -0,53% | 542.030,00 |
| 17.12.2025 | 9,78 | 9,91 | 9,39 | 9,44 | -3,18% | 507.927,00 |
| 16.12.2025 | 9,95 | 10,16 | 9,52 | 9,75 | -2,21% | 634.728,00 |
| 15.12.2025 | 10,37 | 10,50 | 9,94 | 9,97 | -3,76% | 709.781,00 |
| 12.12.2025 | 10,40 | 10,49 | 10,20 | 10,36 | 0,29% | 477.695,00 |
| 11.12.2025 | 9,93 | 10,50 | 9,81 | 10,33 | 4,61% | 678.784,00 |
| 10.12.2025 | 10,28 | 10,32 | 9,69 | 9,88 | -4,31% | 959.870,00 |
| 09.12.2025 | 10,70 | 10,80 | 10,23 | 10,32 | -3,82% | 523.179,00 |
| 08.12.2025 | 11,20 | 11,30 | 10,71 | 10,73 | -3,07% | 561.849,00 |
| 05.12.2025 | 11,18 | 11,48 | 10,98 | 11,07 | -0,81% | 434.696,00 |
| 04.12.2025 | 11,04 | 11,57 | 10,95 | 11,16 | -0,09% | 1.160.577,00 |
| 03.12.2025 | 10,40 | 11,48 | 10,31 | 11,17 | 7,92% | 777.361,00 |
| 02.12.2025 | 10,29 | 10,53 | 10,14 | 10,35 | 0,68% | 614.711,00 |
| 01.12.2025 | 10,98 | 11,13 | 10,22 | 10,28 | -4,37% | 648.494,00 |
| 28.11.2025 | 10,52 | 10,83 | 10,46 | 10,75 | 3,07% | 288.728,00 |
| 26.11.2025 | 10,48 | 10,59 | 10,37 | 10,43 | -0,67% | 451.420,00 |
| 25.11.2025 | 10,50 | 10,62 | 10,30 | 10,50 | 1,01% | 515.553,00 |
| 24.11.2025 | 10,55 | 10,91 | 10,29 | 10,40 | -0,81% | 774.397,00 |
| 21.11.2025 | 10,02 | 10,69 | 9,90 | 10,48 | 4,38% | 461.186,00 |
| 20.11.2025 | 10,12 | 10,51 | 9,99 | 10,04 | 0,50% | 457.797,00 |
| 19.11.2025 | 10,29 | 10,49 | 9,97 | 9,99 | -3,38% | 479.680,00 |
| 18.11.2025 | 10,18 | 10,42 | 9,97 | 10,34 | 0,88% | 427.945,00 |
| 17.11.2025 | 9,94 | 10,32 | 9,75 | 10,25 | 3,22% | 801.509,00 |
| 14.11.2025 | 10,04 | 10,33 | 9,93 | 9,93 | -2,46% | 504.462,00 |
| 13.11.2025 | 10,83 | 10,83 | 10,12 | 10,18 | -6,18% | 674.593,00 |
| 12.11.2025 | 10,36 | 10,90 | 10,22 | 10,85 | 3,63% | 686.417,00 |
| 11.11.2025 | 10,39 | 10,75 | 10,14 | 10,47 | -0,66% | 597.211,00 |
| 10.11.2025 | 10,90 | 11,09 | 10,47 | 10,54 | -0,19% | 673.717,00 |
| 07.11.2025 | 10,49 | 10,96 | 9,72 | 10,56 | 4,76% | 928.366,00 |
| 06.11.2025 | 10,30 | 10,50 | 10,02 | 10,08 | -1,85% | 555.866,00 |
| 05.11.2025 | 10,17 | 10,45 | 10,00 | 10,27 | 0,10% | 528.812,00 |
| 04.11.2025 | 10,40 | 10,56 | 10,16 | 10,26 | -2,75% | 599.776,00 |
| 03.11.2025 | 10,76 | 11,17 | 10,41 | 10,55 | -1,86% | 612.081,00 |
| 31.10.2025 | 10,54 | 10,79 | 10,40 | 10,75 | 2,58% | 479.954,00 |
| 30.10.2025 | 10,63 | 10,82 | 10,35 | 10,48 | -1,60% | 380.461,00 |
| 29.10.2025 | 10,60 | 10,80 | 10,34 | 10,65 | 1,04% | 595.938,00 |
| 28.10.2025 | 11,14 | 11,68 | 10,40 | 10,54 | 1,64% | 968.936,00 |
| 27.10.2025 | 9,98 | 10,40 | 9,98 | 10,37 | 5,60% | 404.331,00 |
| 24.10.2025 | 9,80 | 10,02 | 9,71 | 9,82 | 0,72% | 362.606,00 |
| 23.10.2025 | 9,88 | 9,97 | 9,72 | 9,75 | -1,32% | 349.005,00 |
| 22.10.2025 | 10,22 | 10,35 | 9,72 | 9,88 | -3,28% | 429.427,00 |
| 21.10.2025 | 10,37 | 10,61 | 10,18 | 10,22 | -1,49% | 289.798,00 |
| 20.10.2025 | 10,05 | 10,55 | 9,96 | 10,37 | 4,54% | 558.918,00 |
| 17.10.2025 | 9,99 | 10,23 | 9,61 | 9,92 | -1,68% | 777.390,00 |
| 16.10.2025 | 10,76 | 10,90 | 10,03 | 10,09 | -5,44% | 624.762,00 |
| 15.10.2025 | 10,12 | 10,72 | 10,12 | 10,67 | 5,43% | 801.311,00 |
| 14.10.2025 | 10,32 | 10,32 | 10,03 | 10,12 | -2,22% | 391.976,00 |
| 13.10.2025 | 10,03 | 10,35 | 10,00 | 10,35 | 2,99% | 703.153,00 |
| 10.10.2025 | 10,34 | 10,45 | 9,98 | 10,05 | -2,43% | 734.065,00 |
| 09.10.2025 | 10,43 | 10,65 | 10,28 | 10,30 | -0,48% | 801.307,00 |
| 08.10.2025 | 10,27 | 10,54 | 10,13 | 10,35 | 1,77% | 650.918,00 |
| 07.10.2025 | 10,12 | 10,37 | 9,92 | 10,17 | 3,14% | 1.033.371,00 |
| 06.10.2025 | 10,00 | 10,09 | 9,77 | 9,86 | -0,55% | 343.405,00 |
| 03.10.2025 | 10,14 | 10,15 | 9,59 | 9,92 | -0,75% | 128.853,00 |
| 02.10.2025 | 9,95 | 10,22 | 9,85 | 9,99 | 0,71% | 766.457,00 |
| 01.10.2025 | 9,79 | 10,46 | 9,78 | 9,92 | 1,69% | 942.069,00 |
| 30.09.2025 | 9,73 | 9,85 | 9,50 | 9,76 | -0,05% | 989.091,00 |
| 29.09.2025 | 9,43 | 9,82 | 9,21 | 9,76 | 3,72% | 945.063,00 |
| 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% | 1.563.790,00 |
| 24.09.2025 | 8,32 | 9,34 | 8,30 | 9,32 | 12,15% | 1.114.876,00 |
| 23.09.2025 | 8,28 | 8,35 | 8,14 | 8,31 | 0,24% | 404.695,00 |
| 22.09.2025 | 8,12 | 8,43 | 8,02 | 8,29 | 2,73% | 511.911,00 |
| 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% | 459.033,00 |
| 17.09.2025 | 8,19 | 8,39 | 8,04 | 8,06 | -1,23% | 506.219,00 |
| 16.09.2025 | 8,12 | 8,36 | 8,12 | 8,16 | 0,00% | 361.688,00 |
| 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% | 946.423,00 |
| 03.09.2025 | 8,24 | 8,47 | 8,16 | 8,40 | 1,51% | 1.187.425,00 |
| 02.09.2025 | 8,17 | 8,43 | 8,06 | 8,27 | 0,85% | 1.048.919,00 |
| 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% | 1.710.848,00 |
| 27.08.2025 | 8,36 | 8,73 | 8,35 | 8,56 | 2,51% | 771.561,00 |
| 26.08.2025 | 8,35 | 8,56 | 8,30 | 8,35 | -0,36% | 1.642.853,00 |
| 25.08.2025 | 8,76 | 8,79 | 8,35 | 8,38 | -4,45% | 601.498,00 |
| 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% | 848.438,00 |
| 20.08.2025 | 8,50 | 8,60 | 8,28 | 8,52 | 0,00% | 637.091,00 |
| 19.08.2025 | 8,51 | 8,70 | 8,35 | 8,52 | -0,12% | 826.392,00 |
| 18.08.2025 | 8,36 | 8,66 | 8,30 | 8,53 | 3,39% | 1.156.260,00 |
| 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% | 589.612,00 |
| 13.08.2025 | 7,60 | 8,17 | 7,58 | 8,05 | 6,76% | 1.595.429,00 |
| 12.08.2025 | 7,77 | 7,96 | 7,50 | 7,54 | -1,69% | 906.435,00 |
| 11.08.2025 | 7,70 | 7,85 | 7,39 | 7,67 | -0,26% | 1.133.373,00 |
| 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% | 910.515,00 |
| 06.08.2025 | 7,52 | 8,01 | 7,28 | 7,92 | 12,66% | 2.993.897,00 |
| 05.08.2025 | 7,03 | 7,54 | 6,73 | 7,03 | 1,30% | 1.565.202,00 |
| 04.08.2025 | 6,85 | 6,99 | 6,70 | 6,94 | 1,91% | 908.382,00 |
| 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% | 994.941,00 |