15,540$
1,90%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 357.479,00 |
| 19.02.2025 | 13,90 | 15,08 | 13,69 | 14,98 | 7,69% | 488.714,00 |
| 18.02.2025 | 14,17 | 14,73 | 13,79 | 13,91 | -1,83% | 265.532,00 |
| 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% | 263.651,00 |
| 12.02.2025 | 13,50 | 13,92 | 13,36 | 13,82 | 0,22% | 232.605,00 |
| 11.02.2025 | 14,00 | 14,11 | 13,17 | 13,79 | -1,99% | 271.547,00 |
| 10.02.2025 | 14,20 | 14,33 | 13,84 | 14,07 | 0,14% | 232.405,00 |
| 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% | 229.048,00 |
| 05.02.2025 | 14,50 | 15,09 | 14,15 | 14,78 | 2,00% | 292.269,00 |
| 04.02.2025 | 13,44 | 14,54 | 13,31 | 14,49 | 7,81% | 513.078,00 |
| 03.02.2025 | 13,80 | 14,09 | 13,20 | 13,44 | -5,55% | 348.565,00 |
| 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% | 318.641,00 |
| 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% | 375.016,00 |
| 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% | 360.067,00 |
| 22.01.2025 | 14,06 | 14,77 | 13,82 | 14,43 | 2,27% | 323.933,00 |
| 21.01.2025 | 13,88 | 14,26 | 13,79 | 14,11 | 2,47% | 349.648,00 |
| 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% | 302.259,00 |
| 15.01.2025 | 13,13 | 13,64 | 12,89 | 13,27 | 4,74% | 328.272,00 |
| 14.01.2025 | 13,36 | 13,41 | 12,41 | 12,67 | -3,50% | 616.795,00 |
| 13.01.2025 | 12,81 | 13,30 | 12,39 | 13,13 | 0,61% | 390.252,00 |
| 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% | 535.119,00 |
| 06.01.2025 | 14,05 | 14,18 | 13,05 | 13,15 | -5,19% | 655.792,00 |
| 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% | 529.398,00 |
| 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% | 381.653,00 |
| 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% | 336.325,00 |
| 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% | 477.555,00 |
| 20.12.2024 | 15,89 | 16,42 | 15,10 | 15,22 | -4,93% | 1.557.329,00 |
| 19.12.2024 | 13,75 | 17,66 | 12,20 | 16,01 | 33,97% | 3.280.391,00 |
| 18.12.2024 | 14,03 | 14,22 | 11,70 | 11,95 | -14,89% | 856.355,00 |
| 17.12.2024 | 12,57 | 14,28 | 12,31 | 14,04 | 11,34% | 1.046.210,00 |
| 16.12.2024 | 12,82 | 13,13 | 12,44 | 12,61 | -1,41% | 602.550,00 |
| 13.12.2024 | 13,67 | 14,21 | 12,70 | 12,79 | -7,39% | 711.239,00 |
| 12.12.2024 | 14,12 | 14,13 | 13,68 | 13,81 | -2,40% | 291.437,00 |
| 11.12.2024 | 14,67 | 14,82 | 13,91 | 14,15 | -2,75% | 294.117,00 |
| 10.12.2024 | 14,49 | 14,75 | 14,10 | 14,55 | 1,25% | 364.770,00 |
| 09.12.2024 | 14,18 | 14,79 | 13,93 | 14,37 | 2,28% | 521.858,00 |
| 06.12.2024 | 14,12 | 14,56 | 13,81 | 14,05 | 0,86% | 259.188,00 |
| 05.12.2024 | 14,43 | 14,68 | 13,75 | 13,93 | -4,13% | 500.219,00 |
| 04.12.2024 | 13,85 | 14,70 | 13,52 | 14,53 | 5,44% | 719.287,00 |
| 03.12.2024 | 14,85 | 14,95 | 13,70 | 13,78 | -8,13% | 552.805,00 |
| 02.12.2024 | 16,48 | 16,63 | 14,93 | 15,00 | -7,46% | 695.594,00 |
| 29.11.2024 | 16,01 | 16,37 | 15,90 | 16,21 | 2,08% | 186.945,00 |
| 27.11.2024 | 15,80 | 16,04 | 15,40 | 15,88 | 1,93% | 261.154,00 |
| 26.11.2024 | 15,01 | 15,89 | 14,42 | 15,58 | 3,32% | 528.901,00 |
| 25.11.2024 | 14,85 | 16,04 | 14,85 | 15,08 | 3,29% | 494.629,00 |
| 22.11.2024 | 14,48 | 15,33 | 14,03 | 14,60 | 1,18% | 468.844,00 |
| 21.11.2024 | 14,38 | 14,66 | 14,29 | 14,43 | 0,21% | 53.537,00 |
| 20.11.2024 | 14,05 | 14,58 | 13,49 | 14,40 | 2,49% | 629.644,00 |
| 19.11.2024 | 13,45 | 14,20 | 13,22 | 14,05 | 4,00% | 550.994,00 |
| 18.11.2024 | 14,02 | 14,16 | 13,45 | 13,51 | -3,57% | 680.541,00 |
| 15.11.2024 | 16,07 | 16,39 | 14,00 | 14,01 | -12,98% | 759.663,00 |
| 14.11.2024 | 17,63 | 17,93 | 16,06 | 16,10 | -6,56% | 469.742,00 |
| 13.11.2024 | 17,36 | 17,94 | 17,00 | 17,23 | -0,75% | 387.303,00 |
| 12.11.2024 | 17,80 | 18,00 | 17,23 | 17,36 | -3,98% | 374.284,00 |
| 11.11.2024 | 18,23 | 18,60 | 17,86 | 18,08 | 2,15% | 263.236,00 |
| 08.11.2024 | 17,43 | 17,92 | 17,27 | 17,70 | 1,20% | 265.138,00 |
| 07.11.2024 | 18,34 | 18,65 | 17,46 | 17,49 | -4,69% | 390.423,00 |
| 06.11.2024 | 18,06 | 18,78 | 17,37 | 18,35 | 8,71% | 614.702,00 |
| 05.11.2024 | 16,18 | 16,88 | 16,13 | 16,88 | 2,55% | 305.337,00 |
| 04.11.2024 | 16,68 | 17,16 | 16,45 | 16,46 | -1,14% | 369.307,00 |
| 01.11.2024 | 17,03 | 17,36 | 16,31 | 16,65 | -2,00% | 512.029,00 |
| 31.10.2024 | 18,08 | 18,14 | 16,99 | 16,99 | -6,05% | 542.028,00 |
| 30.10.2024 | 18,06 | 18,42 | 18,00 | 18,09 | -1,07% | 414.941,00 |
| 29.10.2024 | 17,36 | 18,88 | 17,33 | 18,28 | 3,92% | 525.362,00 |
| 28.10.2024 | 16,22 | 18,22 | 16,02 | 17,59 | 14,97% | 1.130.690,00 |
| 25.10.2024 | 16,33 | 16,61 | 15,30 | 15,30 | -5,96% | 334.816,00 |
| 24.10.2024 | 16,82 | 17,06 | 16,26 | 16,27 | -1,93% | 454.243,00 |
| 23.10.2024 | 16,51 | 16,65 | 16,18 | 16,59 | 0,24% | 352.082,00 |
| 22.10.2024 | 16,42 | 16,70 | 16,25 | 16,55 | 0,30% | 300.270,00 |
| 21.10.2024 | 16,97 | 17,03 | 16,27 | 16,50 | -3,57% | 390.098,00 |
| 18.10.2024 | 17,10 | 17,31 | 16,93 | 17,11 | 0,29% | 246.531,00 |
| 17.10.2024 | 16,94 | 17,23 | 16,59 | 17,06 | -0,35% | 360.911,00 |
| 16.10.2024 | 17,06 | 17,44 | 16,81 | 17,12 | 1,18% | 465.187,00 |
| 15.10.2024 | 17,30 | 17,38 | 16,83 | 16,92 | -2,31% | 430.761,00 |
| 14.10.2024 | 17,09 | 17,58 | 17,09 | 17,32 | 0,58% | 275.748,00 |
| 11.10.2024 | 16,75 | 17,28 | 16,58 | 17,22 | 2,56% | 316.634,00 |
| 10.10.2024 | 16,12 | 16,80 | 16,00 | 16,79 | 2,19% | 436.173,00 |
| 09.10.2024 | 16,56 | 16,92 | 16,09 | 16,43 | -1,50% | 659.947,00 |
| 08.10.2024 | 16,53 | 17,04 | 16,28 | 16,68 | 0,48% | 346.064,00 |
| 07.10.2024 | 16,93 | 16,93 | 16,30 | 16,60 | -1,54% | 486.811,00 |
| 04.10.2024 | 16,90 | 17,54 | 16,59 | 16,86 | 0,30% | 726.139,00 |
| 03.10.2024 | 16,41 | 16,83 | 16,13 | 16,81 | 0,78% | 620.755,00 |
| 02.10.2024 | 16,51 | 17,37 | 16,37 | 16,68 | 0,18% | 901.650,00 |
| 01.10.2024 | 16,73 | 17,30 | 16,07 | 16,65 | -0,36% | 1.678.614,00 |
| 30.09.2024 | 19,96 | 19,96 | 15,52 | 16,71 | -16,66% | 3.092.745,00 |
| 27.09.2024 | 20,51 | 20,75 | 19,84 | 20,05 | -0,45% | 382.765,00 |