2,570$
-0,39%
Echtzeit-Aktienkurs ProQR Therapeutics NV
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,55 | 2,66 | 2,50 | 2,56 | -0,78% | 164.976,00 |
| 20.02.2025 | 2,63 | 2,67 | 2,47 | 2,58 | -2,64% | 199.897,00 |
| 19.02.2025 | 2,56 | 2,65 | 2,52 | 2,65 | 2,71% | 251.749,00 |
| 18.02.2025 | 2,42 | 2,63 | 2,40 | 2,58 | 6,61% | 228.832,00 |
| 14.02.2025 | 2,26 | 2,44 | 2,26 | 2,42 | 6,61% | 130.688,00 |
| 13.02.2025 | 2,22 | 2,29 | 2,21 | 2,27 | 1,34% | 144.789,00 |
| 12.02.2025 | 2,25 | 2,31 | 2,18 | 2,24 | 2,28% | 309.236,00 |
| 11.02.2025 | 2,10 | 2,21 | 2,00 | 2,19 | 3,30% | 308.441,00 |
| 10.02.2025 | 2,23 | 2,23 | 2,11 | 2,12 | -5,78% | 315.334,00 |
| 07.02.2025 | 2,38 | 2,43 | 2,24 | 2,25 | -6,25% | 232.343,00 |
| 06.02.2025 | 2,40 | 2,54 | 2,35 | 2,40 | 0,00% | 407.793,00 |
| 05.02.2025 | 2,20 | 2,41 | 2,17 | 2,40 | 9,09% | 235.557,00 |
| 04.02.2025 | 2,26 | 2,34 | 2,13 | 2,20 | -2,22% | 303.861,00 |
| 03.02.2025 | 2,07 | 2,28 | 2,04 | 2,25 | 6,38% | 341.586,00 |
| 31.01.2025 | 2,14 | 2,21 | 2,02 | 2,12 | -1,63% | 260.607,00 |
| 30.01.2025 | 1,99 | 2,19 | 1,99 | 2,15 | 8,04% | 691.352,00 |
| 29.01.2025 | 2,09 | 2,09 | 1,95 | 1,99 | -2,93% | 376.693,00 |
| 28.01.2025 | 2,08 | 2,11 | 2,04 | 2,05 | -2,84% | 234.811,00 |
| 27.01.2025 | 2,18 | 2,18 | 2,08 | 2,11 | -2,31% | 283.909,00 |
| 24.01.2025 | 2,19 | 2,22 | 2,13 | 2,16 | -0,46% | 304.604,00 |
| 23.01.2025 | 2,26 | 2,26 | 2,15 | 2,17 | -2,91% | 362.227,00 |
| 22.01.2025 | 2,23 | 2,37 | 2,15 | 2,24 | 0,22% | 423.260,00 |
| 21.01.2025 | 2,43 | 2,46 | 2,21 | 2,23 | -5,91% | 753.577,00 |
| 17.01.2025 | 2,31 | 2,43 | 2,26 | 2,37 | 3,04% | 332.861,00 |
| 16.01.2025 | 2,32 | 2,34 | 2,18 | 2,30 | 0,44% | 274.131,00 |
| 15.01.2025 | 2,32 | 2,49 | 2,26 | 2,29 | 1,33% | 227.679,00 |
| 14.01.2025 | 2,30 | 2,34 | 2,19 | 2,26 | -0,44% | 356.455,00 |
| 13.01.2025 | 2,46 | 2,46 | 2,18 | 2,27 | -6,20% | 592.658,00 |
| 10.01.2025 | 2,59 | 2,68 | 2,40 | 2,42 | -7,63% | 346.939,00 |
| 08.01.2025 | 2,57 | 2,67 | 2,45 | 2,62 | -1,13% | 438.970,00 |
| 07.01.2025 | 2,59 | 2,70 | 2,57 | 2,65 | 1,15% | 197.263,00 |
| 06.01.2025 | 2,75 | 2,78 | 2,61 | 2,62 | -5,07% | 226.802,00 |
| 03.01.2025 | 2,75 | 2,82 | 2,66 | 2,76 | 0,73% | 180.643,00 |
| 02.01.2025 | 2,68 | 2,80 | 2,62 | 2,74 | 3,40% | 215.249,00 |
| 31.12.2024 | 2,65 | 2,82 | 2,59 | 2,65 | 0,00% | 239.218,00 |
| 30.12.2024 | 2,78 | 2,78 | 2,55 | 2,65 | -5,02% | 366.939,00 |
| 27.12.2024 | 2,66 | 2,81 | 2,65 | 2,79 | 4,10% | 288.702,00 |
| 26.12.2024 | 2,66 | 2,73 | 2,63 | 2,68 | 0,37% | 194.664,00 |
| 24.12.2024 | 2,68 | 2,83 | 2,62 | 2,67 | 0,00% | 72.584,00 |
| 23.12.2024 | 2,65 | 2,70 | 2,52 | 2,67 | 1,52% | 198.179,00 |
| 20.12.2024 | 2,59 | 2,71 | 2,48 | 2,63 | 1,54% | 718.766,00 |
| 19.12.2024 | 2,70 | 2,70 | 2,48 | 2,59 | 1,17% | 613.218,00 |
| 18.12.2024 | 2,89 | 2,95 | 2,52 | 2,56 | -12,93% | 491.780,00 |
| 17.12.2024 | 2,46 | 2,95 | 2,40 | 2,94 | 19,03% | 916.893,00 |
| 16.12.2024 | 2,73 | 2,81 | 2,27 | 2,47 | -12,72% | 2.930.632,00 |
| 13.12.2024 | 3,27 | 3,27 | 2,82 | 2,83 | -13,98% | 759.070,00 |
| 12.12.2024 | 3,40 | 3,46 | 3,23 | 3,29 | -2,66% | 554.479,00 |
| 11.12.2024 | 3,45 | 3,45 | 3,30 | 3,38 | 2,11% | 863.700,00 |
| 10.12.2024 | 3,44 | 3,52 | 3,26 | 3,31 | -4,06% | 554.789,00 |
| 09.12.2024 | 3,61 | 3,71 | 3,41 | 3,45 | -3,09% | 249.094,00 |
| 06.12.2024 | 3,54 | 3,63 | 3,52 | 3,56 | 0,56% | 362.902,00 |
| 05.12.2024 | 3,50 | 3,67 | 3,45 | 3,54 | 2,02% | 529.347,00 |
| 04.12.2024 | 3,63 | 3,63 | 3,45 | 3,47 | -5,45% | 467.290,00 |
| 03.12.2024 | 3,55 | 3,70 | 3,46 | 3,67 | -1,61% | 393.306,00 |
| 02.12.2024 | 3,81 | 3,92 | 3,71 | 3,73 | -2,86% | 295.651,00 |
| 29.11.2024 | 3,68 | 3,97 | 3,68 | 3,84 | 4,63% | 403.682,00 |
| 27.11.2024 | 3,46 | 3,73 | 3,41 | 3,67 | 6,69% | 416.651,00 |
| 26.11.2024 | 3,54 | 3,54 | 3,37 | 3,44 | -2,82% | 280.417,00 |
| 25.11.2024 | 3,66 | 3,66 | 3,54 | 3,54 | -2,21% | 274.271,00 |
| 22.11.2024 | 3,60 | 3,68 | 3,57 | 3,62 | 0,14% | 390.089,00 |
| 21.11.2024 | 3,68 | 3,68 | 3,60 | 3,62 | -1,50% | 56.117,00 |
| 20.11.2024 | 3,59 | 3,69 | 3,57 | 3,67 | 1,94% | 234.136,00 |
| 19.11.2024 | 3,65 | 3,75 | 3,58 | 3,60 | -1,37% | 376.032,00 |
| 18.11.2024 | 3,82 | 3,86 | 3,60 | 3,65 | -4,45% | 890.877,00 |
| 15.11.2024 | 3,96 | 4,00 | 3,69 | 3,82 | -3,29% | 924.513,00 |
| 14.11.2024 | 3,94 | 4,10 | 3,94 | 3,95 | -0,75% | 500.000,00 |
| 13.11.2024 | 3,99 | 4,21 | 3,92 | 3,98 | -0,13% | 1.297.920,00 |
| 12.11.2024 | 4,08 | 4,09 | 3,91 | 3,99 | 0,89% | 483.435,00 |
| 11.11.2024 | 3,87 | 4,07 | 3,80 | 3,95 | 4,77% | 835.682,00 |
| 08.11.2024 | 3,70 | 4,10 | 3,67 | 3,77 | 5,60% | 997.020,00 |
| 07.11.2024 | 3,60 | 3,73 | 3,50 | 3,57 | -1,92% | 1.121.902,00 |
| 06.11.2024 | 3,65 | 3,75 | 3,51 | 3,64 | 1,68% | 271.702,00 |
| 05.11.2024 | 3,70 | 3,75 | 3,49 | 3,58 | -1,38% | 260.442,00 |
| 04.11.2024 | 3,79 | 3,80 | 3,46 | 3,63 | -2,68% | 453.534,00 |
| 01.11.2024 | 3,49 | 3,75 | 3,45 | 3,73 | 6,57% | 323.934,00 |
| 31.10.2024 | 3,63 | 3,67 | 3,40 | 3,50 | -4,24% | 423.922,00 |
| 30.10.2024 | 3,45 | 3,80 | 3,37 | 3,66 | 5,94% | 851.671,00 |
| 29.10.2024 | 3,70 | 3,85 | 3,45 | 3,45 | 4,23% | 1.335.173,00 |
| 28.10.2024 | 3,46 | 3,49 | 3,30 | 3,31 | -4,34% | 343.623,00 |
| 25.10.2024 | 3,49 | 3,53 | 3,41 | 3,46 | 0,29% | 482.797,00 |
| 24.10.2024 | 3,52 | 3,55 | 3,35 | 3,45 | -1,15% | 805.942,00 |
| 23.10.2024 | 3,71 | 3,83 | 3,16 | 3,49 | -7,67% | 5.107.332,00 |
| 22.10.2024 | 4,05 | 4,05 | 3,58 | 3,78 | -6,67% | 948.199,00 |
| 21.10.2024 | 4,25 | 4,38 | 3,95 | 4,05 | -6,47% | 1.193.003,00 |
| 18.10.2024 | 4,48 | 4,56 | 4,04 | 4,33 | -3,56% | 2.153.296,00 |
| 17.10.2024 | 3,44 | 4,62 | 3,32 | 4,49 | 11,69% | 7.541.704,00 |
| 16.10.2024 | 2,23 | 4,13 | 2,04 | 4,02 | 122,10% | 51.874.396,00 |
| 15.10.2024 | 1,83 | 1,90 | 1,77 | 1,81 | 0,00% | 54.550,00 |
| 14.10.2024 | 1,85 | 1,88 | 1,77 | 1,81 | -2,16% | 83.415,00 |
| 11.10.2024 | 1,87 | 1,90 | 1,84 | 1,85 | -1,07% | 51.511,00 |
| 10.10.2024 | 1,87 | 1,90 | 1,83 | 1,87 | 0,00% | 82.041,00 |
| 09.10.2024 | 1,85 | 1,89 | 1,83 | 1,87 | -0,53% | 58.363,00 |
| 08.10.2024 | 1,96 | 1,98 | 1,84 | 1,88 | -2,59% | 90.790,00 |
| 07.10.2024 | 1,89 | 1,98 | 1,87 | 1,93 | -1,03% | 104.678,00 |
| 04.10.2024 | 1,85 | 1,99 | 1,82 | 1,95 | 6,56% | 140.685,00 |
| 03.10.2024 | 1,85 | 2,06 | 1,80 | 1,83 | -2,66% | 537.187,00 |
| 02.10.2024 | 1,83 | 1,93 | 1,74 | 1,88 | 6,82% | 643.405,00 |
| 01.10.2024 | 1,80 | 1,85 | 1,76 | 1,76 | -3,30% | 141.117,00 |
| 30.09.2024 | 1,83 | 1,94 | 1,81 | 1,82 | -0,55% | 70.929,00 |
| 27.09.2024 | 1,78 | 1,90 | 1,78 | 1,83 | 2,81% | 79.870,00 |