7,970$
1,01%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 8,04 | 8,16 | 7,88 | 7,97 | 0,57% | 83.788,00 |
| 05.11.2026 | 8,38 | 8,38 | 7,87 | 7,93 | -5,54% | 518.497,00 |
| 04.11.2026 | 8,47 | 8,56 | 8,30 | 8,39 | 2,19% | 289.190,00 |
| 03.11.2026 | 8,30 | 8,49 | 8,15 | 8,21 | -0,97% | 288.586,00 |
| 02.11.2026 | 8,45 | 8,49 | 8,11 | 8,29 | -2,13% | 462.460,00 |
| 30.10.2026 | 8,79 | 8,90 | 8,35 | 8,47 | -4,67% | 452.298,00 |
| 29.10.2026 | 9,10 | 9,26 | 8,75 | 8,89 | -2,47% | 358.100,00 |
| 28.10.2026 | 8,64 | 9,22 | 8,61 | 9,11 | 3,41% | 750.557,00 |
| 27.10.2026 | 8,40 | 8,85 | 8,35 | 8,81 | 4,94% | 654.349,00 |
| 26.10.2026 | 8,34 | 8,49 | 8,21 | 8,40 | 2,38% | 594.543,00 |
| 23.10.2026 | 8,18 | 8,27 | 7,93 | 8,20 | -0,61% | 386.145,00 |
| 22.10.2026 | 8,01 | 8,29 | 8,01 | 8,25 | 2,61% | 381.827,00 |
| 21.10.2026 | 8,47 | 8,54 | 8,01 | 8,04 | -5,52% | 461.391,00 |
| 20.10.2026 | 8,55 | 8,65 | 8,45 | 8,51 | 0,35% | 525.292,00 |
| 19.10.2026 | 8,39 | 8,57 | 8,31 | 8,48 | 1,56% | 361.120,00 |
| 16.10.2026 | 8,58 | 8,62 | 8,24 | 8,35 | -1,76% | 670.257,00 |
| 15.10.2026 | 8,54 | 8,65 | 8,44 | 8,50 | 1,55% | 358.016,00 |
| 14.10.2026 | 8,28 | 8,56 | 8,19 | 8,37 | 0,00% | 618.305,00 |
| 13.10.2026 | 8,45 | 8,55 | 8,20 | 8,37 | -0,83% | 573.203,00 |
| 12.10.2026 | 8,81 | 8,81 | 8,40 | 8,44 | -4,52% | 489.758,00 |
| 09.10.2026 | 8,57 | 9,31 | 8,50 | 8,84 | 2,67% | 931.625,00 |
| 08.10.2026 | 8,43 | 8,81 | 8,36 | 8,61 | 1,59% | 642.353,00 |
| 07.10.2026 | 7,93 | 8,63 | 7,89 | 8,48 | 5,81% | 690.358,00 |
| 06.10.2026 | 8,28 | 8,28 | 7,80 | 8,01 | -3,14% | 506.220,00 |
| 05.10.2026 | 8,34 | 8,37 | 7,91 | 8,27 | -1,08% | 714.460,00 |
| 02.10.2026 | 8,62 | 8,62 | 8,35 | 8,36 | -1,88% | 675.839,00 |
| 01.10.2026 | 8,54 | 8,58 | 8,35 | 8,52 | 1,79% | 457.083,00 |
| 30.09.2026 | 8,98 | 8,99 | 8,37 | 8,37 | -4,78% | 634.318,00 |
| 29.09.2026 | 8,66 | 8,80 | 8,59 | 8,79 | 0,63% | 543.121,00 |
| 28.09.2026 | 8,25 | 8,86 | 8,07 | 8,74 | 5,37% | 488.857,00 |
| 25.09.2026 | 8,38 | 8,52 | 8,19 | 8,29 | -0,54% | 481.048,00 |
| 24.09.2026 | 8,63 | 8,73 | 8,28 | 8,34 | -3,97% | 426.061,00 |
| 23.09.2026 | 8,94 | 8,97 | 8,67 | 8,68 | -3,56% | 357.766,00 |
| 22.09.2026 | 8,72 | 9,09 | 8,70 | 9,00 | 5,63% | 388.336,00 |
| 21.09.2026 | 8,59 | 8,80 | 8,46 | 8,52 | -0,70% | 358.266,00 |
| 18.09.2026 | 8,41 | 8,60 | 8,25 | 8,58 | 1,30% | 1.830.892,00 |
| 17.09.2026 | 8,39 | 8,56 | 8,23 | 8,47 | 2,79% | 404.757,00 |
| 16.09.2026 | 8,35 | 8,50 | 8,20 | 8,24 | -1,32% | 398.330,00 |
| 15.09.2026 | 8,86 | 8,86 | 8,30 | 8,35 | -5,76% | 323.436,00 |
| 14.09.2026 | 8,95 | 8,99 | 8,79 | 8,86 | -0,78% | 374.871,00 |
| 11.09.2026 | 9,06 | 9,14 | 8,77 | 8,93 | -1,00% | 376.275,00 |
| 10.09.2026 | 9,25 | 9,26 | 8,97 | 9,02 | -3,01% | 310.810,00 |
| 09.09.2026 | 9,40 | 9,50 | 9,22 | 9,30 | -2,52% | 294.476,00 |
| 08.09.2026 | 9,60 | 9,67 | 9,35 | 9,54 | -2,85% | 305.057,00 |
| 04.09.2026 | 9,50 | 9,87 | 9,48 | 9,82 | 2,29% | 383.928,00 |
| 03.09.2026 | 9,70 | 9,73 | 9,51 | 9,60 | -0,88% | 275.198,00 |
| 02.09.2026 | 9,64 | 9,75 | 9,37 | 9,69 | 0,68% | 341.055,00 |
| 01.09.2026 | 9,28 | 9,63 | 9,26 | 9,62 | 2,89% | 267.459,00 |
| 31.08.2026 | 9,26 | 9,40 | 9,10 | 9,35 | 0,21% | 335.149,00 |
| 28.08.2026 | 9,02 | 9,48 | 8,95 | 9,33 | 2,75% | 498.115,00 |
| 27.08.2026 | 9,16 | 9,24 | 8,95 | 9,08 | -1,84% | 338.881,00 |
| 26.08.2026 | 9,36 | 9,36 | 9,15 | 9,25 | -1,91% | 289.037,00 |
| 25.08.2026 | 9,51 | 9,82 | 9,42 | 9,43 | 0,43% | 363.693,00 |
| 24.08.2026 | 9,46 | 9,49 | 9,19 | 9,39 | -0,63% | 248.014,00 |
| 21.08.2026 | 9,11 | 9,52 | 9,09 | 9,45 | 4,63% | 376.044,00 |
| 20.08.2026 | 9,13 | 9,15 | 8,71 | 9,03 | -2,78% | 345.467,00 |
| 19.08.2026 | 8,91 | 9,34 | 8,91 | 9,29 | 6,66% | 385.535,00 |
| 18.08.2026 | 8,88 | 9,00 | 8,58 | 8,71 | -1,86% | 248.560,00 |
| 17.08.2026 | 8,84 | 9,08 | 8,73 | 8,88 | 0,17% | 365.885,00 |
| 14.08.2026 | 9,04 | 9,15 | 8,84 | 8,86 | -2,32% | 312.600,00 |
| 13.08.2026 | 9,30 | 9,37 | 9,04 | 9,07 | -2,05% | 343.056,00 |
| 12.08.2026 | 9,22 | 9,31 | 9,09 | 9,26 | 0,27% | 274.927,00 |
| 11.08.2026 | 9,12 | 9,29 | 8,86 | 9,24 | 1,26% | 475.249,00 |
| 10.08.2026 | 8,76 | 9,17 | 8,53 | 9,12 | 4,11% | 713.686,00 |
| 07.08.2026 | 8,54 | 8,85 | 8,04 | 8,76 | 2,22% | 481.884,00 |
| 06.08.2026 | 8,50 | 8,77 | 8,33 | 8,57 | 0,94% | 418.617,00 |
| 05.08.2026 | 8,49 | 8,74 | 8,41 | 8,49 | 0,00% | 488.253,00 |
| 04.08.2026 | 8,33 | 8,58 | 8,33 | 8,49 | 1,92% | 329.912,00 |
| 03.08.2026 | 8,17 | 8,38 | 8,04 | 8,33 | 2,59% | 565.762,00 |
| 31.07.2026 | 8,41 | 8,51 | 8,00 | 8,12 | -3,33% | 545.490,00 |
| 30.07.2026 | 8,50 | 8,56 | 8,26 | 8,40 | -1,87% | 502.233,00 |
| 29.07.2026 | 8,45 | 8,68 | 8,39 | 8,56 | 0,12% | 641.213,00 |
| 28.07.2026 | 8,70 | 8,78 | 8,36 | 8,55 | -1,72% | 802.149,00 |
| 27.07.2026 | 8,88 | 9,13 | 8,66 | 8,70 | -0,57% | 704.606,00 |
| 24.07.2026 | 8,54 | 8,83 | 8,35 | 8,75 | 2,58% | 576.837,00 |
| 23.07.2026 | 8,27 | 8,63 | 8,23 | 8,53 | 1,07% | 532.176,00 |
| 22.07.2026 | 8,69 | 8,79 | 8,43 | 8,44 | -3,54% | 542.533,00 |
| 21.07.2026 | 8,72 | 8,81 | 8,51 | 8,75 | 0,98% | 534.743,00 |
| 20.07.2026 | 8,66 | 8,85 | 8,55 | 8,67 | 0,06% | 549.606,00 |
| 17.07.2026 | 8,40 | 8,80 | 8,28 | 8,66 | 2,18% | 408.386,00 |
| 16.07.2026 | 8,40 | 8,66 | 8,08 | 8,48 | 0,59% | 659.662,00 |
| 15.07.2026 | 8,58 | 8,63 | 8,42 | 8,43 | -2,49% | 504.686,00 |
| 14.07.2026 | 8,77 | 8,88 | 8,61 | 8,64 | -2,15% | 530.318,00 |
| 13.07.2026 | 9,19 | 9,19 | 8,76 | 8,83 | -4,44% | 781.723,00 |
| 10.07.2026 | 9,64 | 9,82 | 9,03 | 9,24 | -4,30% | 505.130,00 |
| 09.07.2026 | 9,83 | 10,02 | 9,55 | 9,66 | -1,88% | 482.222,00 |
| 08.07.2026 | 9,66 | 9,86 | 9,56 | 9,84 | 1,76% | 444.245,00 |
| 07.07.2026 | 9,62 | 9,78 | 9,33 | 9,67 | 1,79% | 520.542,00 |
| 06.07.2026 | 9,65 | 9,84 | 9,47 | 9,50 | -1,96% | 403.737,00 |
| 02.07.2026 | 9,61 | 10,15 | 9,57 | 9,69 | 1,15% | 462.875,00 |
| 01.07.2026 | 9,74 | 10,00 | 9,47 | 9,58 | -2,15% | 434.279,00 |
| 30.06.2026 | 9,96 | 10,04 | 9,75 | 9,79 | -1,81% | 339.626,00 |
| 29.06.2026 | 10,00 | 10,12 | 9,78 | 9,97 | -0,50% | 420.053,00 |
| 26.06.2026 | 9,32 | 10,09 | 9,28 | 10,02 | 8,09% | 1.914.376,00 |
| 25.06.2026 | 9,39 | 9,58 | 9,19 | 9,27 | -1,33% | 964.889,00 |
| 24.06.2026 | 9,57 | 9,87 | 9,39 | 9,40 | -1,62% | 477.855,00 |
| 23.06.2026 | 9,12 | 9,77 | 9,12 | 9,55 | 4,43% | 458.036,00 |
| 22.06.2026 | 8,90 | 9,27 | 8,89 | 9,15 | 2,41% | 612.353,00 |
| 18.06.2026 | 8,63 | 9,15 | 8,52 | 8,93 | 5,18% | 1.390.843,00 |
| 17.06.2026 | 8,39 | 8,72 | 8,39 | 8,49 | 2,41% | 542.367,00 |