18,260$
-0,54%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,09 | 18,36 | 18,00 | 18,25 | -0,60% | 181.137,00 |
| 24.04.2025 | 17,84 | 18,40 | 17,40 | 18,36 | 5,40% | 217.110,00 |
| 23.04.2025 | 17,72 | 18,11 | 17,38 | 17,42 | 1,22% | 259.959,00 |
| 22.04.2025 | 16,73 | 17,24 | 16,57 | 17,21 | 4,49% | 228.483,00 |
| 21.04.2025 | 16,82 | 16,96 | 16,03 | 16,47 | -3,17% | 245.404,00 |
| 17.04.2025 | 16,54 | 17,09 | 16,54 | 17,01 | 2,22% | 349.251,00 |
| 16.04.2025 | 17,70 | 17,70 | 16,47 | 16,64 | -2,69% | 209.017,00 |
| 15.04.2025 | 17,05 | 17,45 | 16,96 | 17,10 | 0,41% | 208.077,00 |
| 14.04.2025 | 17,09 | 17,37 | 16,65 | 17,03 | 1,85% | 236.283,00 |
| 11.04.2025 | 16,61 | 16,81 | 15,99 | 16,72 | 0,36% | 638.918,00 |
| 10.04.2025 | 17,75 | 17,80 | 16,41 | 16,66 | -7,65% | 473.355,00 |
| 09.04.2025 | 16,10 | 18,47 | 15,95 | 18,04 | 10,81% | 495.322,00 |
| 08.04.2025 | 18,21 | 18,82 | 15,94 | 16,28 | -9,20% | 626.008,00 |
| 07.04.2025 | 18,28 | 19,52 | 17,50 | 17,93 | -6,42% | 440.730,00 |
| 04.04.2025 | 19,72 | 20,05 | 18,59 | 19,16 | -6,58% | 464.332,00 |
| 03.04.2025 | 20,97 | 21,88 | 20,41 | 20,51 | -6,60% | 363.690,00 |
| 02.04.2025 | 21,01 | 22,01 | 20,92 | 21,96 | 2,86% | 219.418,00 |
| 01.04.2025 | 20,53 | 21,39 | 20,53 | 21,35 | 3,59% | 301.872,00 |
| 31.03.2025 | 20,21 | 20,83 | 20,20 | 20,61 | 0,44% | 250.578,00 |
| 28.03.2025 | 20,99 | 21,09 | 20,44 | 20,52 | -2,52% | 254.956,00 |
| 27.03.2025 | 20,82 | 21,28 | 20,35 | 21,05 | 1,54% | 378.236,00 |
| 26.03.2025 | 21,00 | 21,00 | 20,61 | 20,73 | -0,96% | 156.258,00 |
| 25.03.2025 | 21,03 | 21,33 | 20,90 | 20,93 | -0,66% | 209.605,00 |
| 24.03.2025 | 20,58 | 21,22 | 20,49 | 21,07 | 3,44% | 313.164,00 |
| 21.03.2025 | 20,14 | 20,56 | 19,91 | 20,37 | -0,20% | 619.200,00 |
| 20.03.2025 | 19,81 | 20,48 | 19,81 | 20,41 | 2,61% | 242.136,00 |
| 19.03.2025 | 19,64 | 20,03 | 19,54 | 19,89 | 1,02% | 300.089,00 |
| 18.03.2025 | 19,42 | 19,79 | 19,13 | 19,69 | 0,61% | 283.261,00 |
| 17.03.2025 | 19,49 | 20,02 | 19,20 | 19,57 | -0,15% | 323.721,00 |
| 14.03.2025 | 19,04 | 20,10 | 18,71 | 19,60 | 4,14% | 475.897,00 |
| 13.03.2025 | 19,00 | 19,24 | 18,44 | 18,82 | -1,05% | 392.782,00 |
| 12.03.2025 | 19,22 | 19,22 | 18,09 | 19,02 | 0,21% | 568.410,00 |
| 11.03.2025 | 19,00 | 19,33 | 18,73 | 18,98 | 0,64% | 707.365,00 |
| 10.03.2025 | 19,54 | 19,77 | 18,65 | 18,86 | -5,18% | 676.292,00 |
| 07.03.2025 | 20,46 | 20,80 | 19,71 | 19,89 | -1,19% | 412.139,00 |
| 06.03.2025 | 19,77 | 20,41 | 19,49 | 20,13 | 0,65% | 274.795,00 |
| 05.03.2025 | 19,80 | 20,12 | 19,50 | 20,00 | 1,52% | 281.974,00 |
| 04.03.2025 | 19,70 | 20,06 | 19,28 | 19,70 | -1,60% | 414.719,00 |
| 03.03.2025 | 21,01 | 21,45 | 19,88 | 20,02 | -4,35% | 332.237,00 |
| 28.02.2025 | 20,86 | 21,05 | 20,46 | 20,93 | 0,10% | 437.272,00 |
| 27.02.2025 | 21,46 | 22,17 | 20,68 | 20,91 | -3,28% | 314.434,00 |
| 26.02.2025 | 22,19 | 22,32 | 21,44 | 21,62 | -2,83% | 215.099,00 |
| 25.02.2025 | 22,31 | 22,42 | 21,85 | 22,25 | 1,55% | 264.589,00 |
| 24.02.2025 | 22,81 | 22,81 | 21,79 | 21,91 | -2,92% | 357.882,00 |
| 21.02.2025 | 22,94 | 23,36 | 22,03 | 22,57 | -0,44% | 344.748,00 |
| 20.02.2025 | 23,40 | 23,69 | 21,62 | 22,67 | -4,18% | 584.593,00 |
| 19.02.2025 | 23,58 | 23,94 | 23,18 | 23,66 | -1,21% | 345.479,00 |
| 18.02.2025 | 23,64 | 23,97 | 23,34 | 23,95 | 1,18% | 184.350,00 |
| 14.02.2025 | 23,65 | 23,87 | 23,45 | 23,67 | 0,77% | 126.028,00 |
| 13.02.2025 | 23,36 | 23,53 | 22,93 | 23,49 | 1,21% | 144.961,00 |
| 12.02.2025 | 23,21 | 23,32 | 22,91 | 23,21 | -1,19% | 166.745,00 |
| 11.02.2025 | 22,98 | 23,52 | 22,90 | 23,49 | 1,12% | 138.488,00 |
| 10.02.2025 | 23,35 | 23,39 | 22,71 | 23,23 | 0,35% | 193.948,00 |
| 07.02.2025 | 23,16 | 23,20 | 22,71 | 23,15 | -0,47% | 186.081,00 |
| 06.02.2025 | 23,00 | 23,38 | 22,80 | 23,26 | 2,11% | 203.198,00 |
| 05.02.2025 | 22,32 | 22,79 | 21,61 | 22,78 | 2,75% | 220.040,00 |
| 04.02.2025 | 21,65 | 22,18 | 21,50 | 22,17 | 1,70% | 101.014,00 |
| 03.02.2025 | 21,51 | 22,03 | 21,13 | 21,80 | -1,40% | 185.128,00 |
| 31.01.2025 | 22,52 | 22,57 | 21,92 | 22,11 | -2,25% | 280.391,00 |
| 30.01.2025 | 21,96 | 22,74 | 21,96 | 22,62 | 4,14% | 200.909,00 |
| 29.01.2025 | 21,91 | 22,15 | 21,41 | 21,72 | -1,27% | 169.301,00 |
| 28.01.2025 | 22,24 | 22,24 | 21,79 | 22,00 | -1,35% | 150.541,00 |
| 27.01.2025 | 21,75 | 22,53 | 21,61 | 22,30 | 2,67% | 257.397,00 |
| 24.01.2025 | 21,87 | 22,02 | 21,49 | 21,72 | 0,00% | 180.173,00 |
| 23.01.2025 | 21,11 | 21,79 | 21,11 | 21,72 | 2,26% | 215.269,00 |
| 22.01.2025 | 21,18 | 21,47 | 20,89 | 21,24 | -0,65% | 211.230,00 |
| 21.01.2025 | 21,50 | 21,71 | 21,27 | 21,38 | 0,33% | 225.705,00 |
| 17.01.2025 | 21,55 | 21,61 | 20,85 | 21,31 | 0,66% | 217.397,00 |
| 16.01.2025 | 20,63 | 21,21 | 20,55 | 21,17 | 2,02% | 235.925,00 |
| 15.01.2025 | 20,74 | 20,84 | 20,38 | 20,75 | 2,98% | 208.793,00 |
| 14.01.2025 | 20,13 | 20,62 | 19,85 | 20,15 | 1,66% | 368.726,00 |
| 13.01.2025 | 19,74 | 19,92 | 19,27 | 19,82 | 1,12% | 271.237,00 |
| 10.01.2025 | 19,54 | 19,83 | 19,17 | 19,60 | -2,00% | 244.083,00 |
| 08.01.2025 | 20,05 | 20,20 | 19,74 | 20,00 | -1,77% | 246.782,00 |
| 07.01.2025 | 20,74 | 21,01 | 20,07 | 20,36 | -1,50% | 243.189,00 |
| 06.01.2025 | 20,58 | 20,89 | 20,43 | 20,67 | 0,68% | 245.925,00 |
| 03.01.2025 | 20,70 | 20,83 | 20,33 | 20,53 | -0,29% | 208.249,00 |
| 02.01.2025 | 21,06 | 21,23 | 20,39 | 20,59 | -1,44% | 204.284,00 |
| 31.12.2024 | 20,83 | 21,31 | 20,76 | 20,89 | 0,97% | 156.199,00 |
| 30.12.2024 | 20,29 | 21,09 | 20,05 | 20,69 | 1,12% | 224.733,00 |
| 27.12.2024 | 20,63 | 20,88 | 20,10 | 20,46 | -1,54% | 195.045,00 |
| 26.12.2024 | 20,41 | 20,91 | 20,10 | 20,78 | 0,63% | 164.771,00 |
| 24.12.2024 | 20,41 | 20,76 | 20,09 | 20,65 | 1,32% | 128.482,00 |
| 23.12.2024 | 20,65 | 20,84 | 20,15 | 20,38 | -2,21% | 280.699,00 |
| 20.12.2024 | 20,97 | 21,75 | 20,59 | 20,84 | -1,61% | 1.472.350,00 |
| 19.12.2024 | 21,68 | 22,43 | 20,90 | 21,18 | -0,80% | 249.953,00 |
| 18.12.2024 | 22,04 | 23,53 | 21,28 | 21,35 | -3,13% | 476.461,00 |
| 17.12.2024 | 22,58 | 22,92 | 21,74 | 22,04 | -3,08% | 396.298,00 |
| 16.12.2024 | 20,91 | 23,04 | 20,83 | 22,74 | 7,72% | 445.030,00 |
| 13.12.2024 | 21,49 | 21,70 | 20,99 | 21,11 | -1,77% | 372.885,00 |
| 12.12.2024 | 21,27 | 21,64 | 20,90 | 21,49 | 0,28% | 208.095,00 |
| 11.12.2024 | 21,28 | 21,65 | 21,03 | 21,43 | 1,32% | 183.364,00 |
| 10.12.2024 | 21,37 | 21,37 | 20,93 | 21,15 | -1,03% | 246.100,00 |
| 09.12.2024 | 20,41 | 21,74 | 20,34 | 21,37 | 5,48% | 413.598,00 |
| 06.12.2024 | 20,28 | 20,46 | 19,99 | 20,26 | 0,15% | 165.277,00 |
| 05.12.2024 | 20,68 | 20,89 | 20,18 | 20,23 | -2,55% | 151.087,00 |
| 04.12.2024 | 20,49 | 20,92 | 20,12 | 20,76 | 1,27% | 227.238,00 |
| 03.12.2024 | 21,45 | 21,46 | 20,49 | 20,50 | -4,47% | 179.966,00 |
| 02.12.2024 | 21,21 | 21,63 | 20,95 | 21,46 | 1,23% | 208.088,00 |
| 29.11.2024 | 21,68 | 21,70 | 21,14 | 21,20 | -1,26% | 98.943,00 |