1,930$
7,82%
Echtzeit-Aktienkurs ProQR Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur ProQR Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,83 | 1,94 | 1,83 | 1,93 | 7,82% | 48.992,00 |
| 05.06.2025 | 1,82 | 1,83 | 1,75 | 1,79 | -1,10% | 221.595,00 |
| 04.06.2025 | 1,80 | 1,86 | 1,80 | 1,81 | 1,69% | 153.371,00 |
| 03.06.2025 | 1,79 | 1,80 | 1,73 | 1,78 | 0,00% | 175.010,00 |
| 02.06.2025 | 1,67 | 1,79 | 1,66 | 1,78 | 7,23% | 305.972,00 |
| 30.05.2025 | 1,74 | 1,74 | 1,65 | 1,66 | -4,60% | 271.511,00 |
| 29.05.2025 | 1,72 | 1,80 | 1,68 | 1,74 | 2,35% | 410.236,00 |
| 28.05.2025 | 1,72 | 1,83 | 1,70 | 1,70 | 0,00% | 644.277,00 |
| 27.05.2025 | 1,71 | 1,78 | 1,68 | 1,70 | 1,80% | 255.038,00 |
| 23.05.2025 | 1,67 | 1,70 | 1,66 | 1,67 | -1,18% | 298.231,00 |
| 22.05.2025 | 1,71 | 1,75 | 1,66 | 1,69 | -1,74% | 86.053,00 |
| 21.05.2025 | 1,75 | 1,82 | 1,69 | 1,72 | -2,27% | 559.948,00 |
| 20.05.2025 | 1,71 | 1,79 | 1,65 | 1,76 | 2,92% | 394.439,00 |
| 19.05.2025 | 1,61 | 1,72 | 1,60 | 1,71 | 5,56% | 307.405,00 |
| 16.05.2025 | 1,63 | 1,68 | 1,59 | 1,62 | -0,61% | 316.367,00 |
| 15.05.2025 | 1,55 | 1,64 | 1,50 | 1,63 | 5,16% | 278.527,00 |
| 14.05.2025 | 1,56 | 1,59 | 1,50 | 1,55 | 1,31% | 313.805,00 |
| 13.05.2025 | 1,60 | 1,61 | 1,52 | 1,53 | -3,77% | 425.401,00 |
| 12.05.2025 | 1,63 | 1,70 | 1,59 | 1,59 | -1,24% | 357.338,00 |
| 09.05.2025 | 1,54 | 1,66 | 1,51 | 1,61 | 3,87% | 322.794,00 |
| 08.05.2025 | 1,60 | 1,61 | 1,47 | 1,55 | -1,27% | 438.241,00 |
| 07.05.2025 | 1,62 | 1,65 | 1,56 | 1,57 | 0,64% | 355.485,00 |
| 06.05.2025 | 1,75 | 1,80 | 1,50 | 1,56 | -13,33% | 1.032.081,00 |
| 05.05.2025 | 1,99 | 2,02 | 1,79 | 1,80 | -9,55% | 880.977,00 |
| 02.05.2025 | 1,75 | 2,00 | 1,73 | 1,99 | 15,70% | 1.450.426,00 |
| 01.05.2025 | 1,67 | 1,77 | 1,63 | 1,72 | 2,99% | 491.687,00 |
| 30.04.2025 | 1,67 | 1,69 | 1,57 | 1,67 | 2,45% | 390.003,00 |
| 29.04.2025 | 1,53 | 1,72 | 1,53 | 1,63 | 5,84% | 1.165.575,00 |
| 28.04.2025 | 1,44 | 1,55 | 1,43 | 1,54 | 7,69% | 467.748,00 |
| 25.04.2025 | 1,55 | 1,56 | 1,43 | 1,43 | -7,14% | 267.872,00 |
| 24.04.2025 | 1,47 | 1,56 | 1,43 | 1,54 | 6,21% | 1.205.712,00 |
| 23.04.2025 | 1,40 | 1,49 | 1,38 | 1,45 | 7,41% | 622.753,00 |
| 22.04.2025 | 1,35 | 1,40 | 1,31 | 1,35 | 2,27% | 502.844,00 |
| 21.04.2025 | 1,12 | 1,39 | 1,12 | 1,32 | 15,79% | 838.565,00 |
| 17.04.2025 | 1,15 | 1,19 | 1,10 | 1,14 | 0,00% | 464.865,00 |
| 16.04.2025 | 1,18 | 1,19 | 1,12 | 1,14 | -4,20% | 331.562,00 |
| 15.04.2025 | 1,16 | 1,24 | 1,16 | 1,19 | 0,85% | 583.512,00 |
| 14.04.2025 | 1,16 | 1,26 | 1,08 | 1,18 | 5,36% | 989.631,00 |
| 11.04.2025 | 1,12 | 1,19 | 1,09 | 1,12 | -1,32% | 762.681,00 |
| 10.04.2025 | 1,19 | 1,30 | 1,10 | 1,14 | -6,20% | 292.429,00 |
| 09.04.2025 | 1,15 | 1,23 | 1,07 | 1,21 | 7,08% | 795.613,00 |
| 08.04.2025 | 1,23 | 1,26 | 1,11 | 1,13 | -3,42% | 298.293,00 |
| 07.04.2025 | 1,20 | 1,22 | 1,10 | 1,17 | -0,85% | 438.213,00 |
| 04.04.2025 | 1,24 | 1,35 | 1,15 | 1,18 | -7,81% | 565.456,00 |
| 03.04.2025 | 1,32 | 1,36 | 1,26 | 1,28 | -6,57% | 419.362,00 |
| 02.04.2025 | 1,29 | 1,39 | 1,29 | 1,37 | 6,20% | 430.370,00 |
| 01.04.2025 | 1,31 | 1,34 | 1,25 | 1,29 | -3,01% | 714.343,00 |
| 31.03.2025 | 1,38 | 1,39 | 1,29 | 1,33 | -5,00% | 781.353,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -2,10% | 323.303,00 |
| 27.03.2025 | 1,51 | 1,54 | 1,43 | 1,43 | -5,92% | 2.034.306,00 |
| 26.03.2025 | 1,64 | 1,65 | 1,50 | 1,52 | -5,59% | 589.664,00 |
| 25.03.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -2,42% | 408.119,00 |
| 24.03.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 0,00% | 651.751,00 |
| 21.03.2025 | 1,63 | 1,65 | 1,59 | 1,65 | 1,23% | 629.073,00 |
| 20.03.2025 | 1,60 | 1,66 | 1,59 | 1,63 | 0,00% | 381.259,00 |
| 19.03.2025 | 1,65 | 1,66 | 1,59 | 1,63 | -0,61% | 717.413,00 |
| 18.03.2025 | 1,68 | 1,74 | 1,63 | 1,64 | -3,53% | 731.923,00 |
| 17.03.2025 | 1,76 | 1,76 | 1,64 | 1,70 | 0,59% | 633.341,00 |
| 14.03.2025 | 1,78 | 1,81 | 1,69 | 1,69 | -2,87% | 614.755,00 |
| 13.03.2025 | 1,81 | 1,84 | 1,72 | 1,74 | -5,95% | 432.130,00 |
| 12.03.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 0,54% | 268.146,00 |
| 11.03.2025 | 1,81 | 1,86 | 1,78 | 1,84 | 1,66% | 499.960,00 |
| 10.03.2025 | 1,95 | 1,97 | 1,80 | 1,81 | -5,24% | 695.158,00 |
| 07.03.2025 | 1,97 | 1,97 | 1,86 | 1,91 | -1,55% | 384.567,00 |
| 06.03.2025 | 2,02 | 2,06 | 1,90 | 1,94 | -4,90% | 829.726,00 |
| 05.03.2025 | 2,04 | 2,16 | 2,01 | 2,04 | 0,99% | 1.349.174,00 |
| 04.03.2025 | 2,08 | 2,13 | 2,02 | 2,02 | -5,16% | 485.761,00 |
| 03.03.2025 | 2,33 | 2,44 | 2,12 | 2,13 | -8,58% | 274.418,00 |
| 28.02.2025 | 2,32 | 2,41 | 2,30 | 2,33 | -0,43% | 327.474,00 |
| 27.02.2025 | 2,37 | 2,45 | 2,31 | 2,34 | -2,50% | 172.869,00 |
| 26.02.2025 | 2,34 | 2,55 | 2,31 | 2,40 | 2,56% | 383.644,00 |
| 25.02.2025 | 2,47 | 2,51 | 2,31 | 2,34 | -6,77% | 325.319,00 |
| 24.02.2025 | 2,55 | 2,58 | 2,45 | 2,51 | -1,95% | 117.748,00 |
| 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 |