14,300$
5,07%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,44 | 14,44 | 13,44 | 14,31 | 5,14% | 530.342,00 |
| 13.10.2025 | 13,55 | 13,73 | 13,37 | 13,61 | 1,64% | 258.798,00 |
| 10.10.2025 | 13,76 | 14,00 | 13,37 | 13,39 | -2,48% | 279.209,00 |
| 09.10.2025 | 13,89 | 13,95 | 13,62 | 13,73 | -1,51% | 227.341,00 |
| 08.10.2025 | 13,90 | 14,23 | 13,82 | 13,94 | 0,43% | 269.992,00 |
| 07.10.2025 | 14,10 | 14,20 | 13,79 | 13,88 | -1,98% | 283.516,00 |
| 06.10.2025 | 14,90 | 15,36 | 14,11 | 14,16 | -4,39% | 438.373,00 |
| 03.10.2025 | 15,14 | 15,28 | 14,80 | 14,81 | -1,53% | 38.525,00 |
| 02.10.2025 | 15,16 | 15,25 | 14,90 | 15,04 | -1,12% | 275.039,00 |
| 01.10.2025 | 15,37 | 15,58 | 15,02 | 15,21 | -1,52% | 265.007,00 |
| 30.09.2025 | 15,85 | 16,03 | 14,93 | 15,45 | -3,35% | 333.215,00 |
| 29.09.2025 | 16,17 | 16,21 | 15,72 | 15,98 | -0,37% | 338.782,00 |
| 26.09.2025 | 15,92 | 16,10 | 15,78 | 16,04 | 0,88% | 223.437,00 |
| 25.09.2025 | 15,73 | 15,94 | 15,54 | 15,90 | 0,19% | 203.759,00 |
| 24.09.2025 | 16,44 | 16,54 | 15,83 | 15,87 | -3,47% | 196.135,00 |
| 23.09.2025 | 16,86 | 17,06 | 16,37 | 16,44 | -1,56% | 484.756,00 |
| 22.09.2025 | 16,53 | 16,96 | 16,50 | 16,70 | 0,72% | 448.504,00 |
| 19.09.2025 | 17,37 | 17,37 | 16,51 | 16,58 | -4,11% | 950.322,00 |
| 18.09.2025 | 16,83 | 17,40 | 16,72 | 17,29 | 3,53% | 464.045,00 |
| 17.09.2025 | 16,57 | 17,46 | 16,42 | 16,70 | 0,66% | 434.923,00 |
| 16.09.2025 | 16,68 | 16,76 | 16,41 | 16,59 | -0,48% | 323.296,00 |
| 15.09.2025 | 16,89 | 17,02 | 16,61 | 16,67 | -0,89% | 265.179,00 |
| 12.09.2025 | 17,17 | 17,33 | 16,77 | 16,82 | -2,89% | 182.677,00 |
| 11.09.2025 | 16,66 | 17,36 | 16,66 | 17,32 | 3,71% | 246.418,00 |
| 10.09.2025 | 16,83 | 16,88 | 16,57 | 16,70 | -1,18% | 178.564,00 |
| 09.09.2025 | 17,23 | 17,23 | 16,88 | 16,90 | -1,80% | 176.737,00 |
| 08.09.2025 | 17,25 | 17,40 | 16,84 | 17,21 | 0,17% | 215.788,00 |
| 05.09.2025 | 17,08 | 17,45 | 16,92 | 17,18 | 1,30% | 181.521,00 |
| 04.09.2025 | 16,93 | 16,98 | 16,70 | 16,96 | 0,53% | 151.746,00 |
| 03.09.2025 | 16,73 | 16,99 | 16,70 | 16,87 | -0,18% | 164.322,00 |
| 02.09.2025 | 16,81 | 16,92 | 16,64 | 16,90 | -1,11% | 171.723,00 |
| 29.08.2025 | 16,95 | 17,15 | 16,88 | 17,09 | 0,83% | 163.564,00 |
| 28.08.2025 | 17,18 | 17,38 | 16,84 | 16,95 | -0,82% | 230.714,00 |
| 27.08.2025 | 17,02 | 17,30 | 16,97 | 17,09 | -0,29% | 149.876,00 |
| 26.08.2025 | 17,23 | 17,33 | 17,09 | 17,14 | -0,58% | 205.493,00 |
| 25.08.2025 | 17,22 | 17,39 | 17,12 | 17,24 | -0,58% | 232.970,00 |
| 22.08.2025 | 16,29 | 17,49 | 16,21 | 17,34 | 7,17% | 320.255,00 |
| 21.08.2025 | 16,07 | 16,24 | 15,99 | 16,18 | -0,37% | 193.316,00 |
| 20.08.2025 | 16,64 | 16,74 | 16,14 | 16,24 | -2,35% | 171.025,00 |
| 19.08.2025 | 16,40 | 16,63 | 16,32 | 16,63 | 1,96% | 203.323,00 |
| 18.08.2025 | 16,14 | 16,34 | 15,97 | 16,31 | 0,68% | 307.071,00 |
| 15.08.2025 | 16,62 | 16,67 | 15,86 | 16,20 | -1,88% | 373.628,00 |
| 14.08.2025 | 16,31 | 16,56 | 16,16 | 16,51 | -0,72% | 209.921,00 |
| 13.08.2025 | 16,28 | 16,65 | 16,10 | 16,63 | 2,91% | 295.654,00 |
| 12.08.2025 | 15,88 | 16,29 | 15,38 | 16,16 | 5,90% | 304.408,00 |
| 11.08.2025 | 15,41 | 15,61 | 15,22 | 15,26 | -0,97% | 251.231,00 |
| 08.08.2025 | 15,71 | 16,54 | 15,19 | 15,41 | -1,60% | 266.504,00 |
| 07.08.2025 | 15,80 | 16,00 | 15,59 | 15,66 | 0,19% | 357.984,00 |
| 06.08.2025 | 15,59 | 15,83 | 15,20 | 15,63 | 0,45% | 379.405,00 |
| 05.08.2025 | 18,57 | 18,57 | 15,45 | 15,56 | -0,45% | 950.911,00 |
| 04.08.2025 | 15,23 | 15,70 | 15,16 | 15,63 | 3,78% | 347.693,00 |
| 01.08.2025 | 14,80 | 15,10 | 14,55 | 15,06 | -0,92% | 380.767,00 |
| 31.07.2025 | 15,33 | 15,55 | 15,04 | 15,20 | -2,19% | 355.756,00 |
| 30.07.2025 | 15,94 | 15,99 | 15,40 | 15,54 | -0,89% | 246.147,00 |
| 29.07.2025 | 15,71 | 15,93 | 15,59 | 15,68 | 0,19% | 288.857,00 |
| 28.07.2025 | 15,76 | 15,81 | 15,56 | 15,65 | -0,63% | 245.754,00 |
| 25.07.2025 | 15,95 | 16,02 | 15,70 | 15,75 | -1,19% | 252.522,00 |
| 24.07.2025 | 16,36 | 16,38 | 15,93 | 15,94 | -2,75% | 277.068,00 |
| 23.07.2025 | 15,97 | 16,49 | 15,79 | 16,39 | 3,93% | 301.230,00 |
| 22.07.2025 | 15,45 | 16,00 | 15,45 | 15,77 | 1,94% | 275.949,00 |
| 21.07.2025 | 15,76 | 15,82 | 15,46 | 15,47 | -0,71% | 262.063,00 |
| 18.07.2025 | 15,99 | 16,16 | 15,48 | 15,58 | -1,83% | 296.587,00 |
| 17.07.2025 | 15,44 | 15,99 | 15,31 | 15,87 | 2,19% | 287.453,00 |
| 16.07.2025 | 15,44 | 15,61 | 15,19 | 15,53 | 0,91% | 265.465,00 |
| 15.07.2025 | 15,91 | 15,92 | 15,39 | 15,39 | -2,96% | 260.912,00 |
| 14.07.2025 | 15,71 | 15,87 | 15,43 | 15,86 | 0,44% | 220.949,00 |
| 11.07.2025 | 16,34 | 16,34 | 15,69 | 15,79 | -2,77% | 269.667,00 |
| 10.07.2025 | 16,07 | 16,41 | 15,25 | 16,24 | 0,87% | 333.251,00 |
| 09.07.2025 | 15,85 | 16,19 | 15,76 | 16,10 | 1,83% | 328.351,00 |
| 08.07.2025 | 15,53 | 16,10 | 15,46 | 15,81 | 2,80% | 402.148,00 |
| 07.07.2025 | 15,39 | 15,74 | 15,29 | 15,38 | -1,54% | 263.045,00 |
| 03.07.2025 | 15,52 | 15,74 | 15,50 | 15,62 | 1,53% | 203.209,00 |
| 02.07.2025 | 15,22 | 15,60 | 15,20 | 15,39 | 1,22% | 294.997,00 |
| 01.07.2025 | 14,62 | 15,66 | 14,62 | 15,20 | 3,05% | 294.723,00 |
| 30.06.2025 | 15,25 | 15,25 | 14,73 | 14,75 | -2,25% | 334.243,00 |
| 27.06.2025 | 15,28 | 15,44 | 14,92 | 15,09 | -0,98% | 568.407,00 |
| 26.06.2025 | 14,85 | 15,92 | 14,69 | 15,24 | 2,70% | 798.696,00 |
| 25.06.2025 | 15,36 | 15,36 | 14,83 | 14,84 | -2,94% | 357.636,00 |
| 24.06.2025 | 15,00 | 15,40 | 14,93 | 15,29 | 3,66% | 529.124,00 |
| 23.06.2025 | 14,60 | 14,80 | 14,24 | 14,75 | 0,48% | 752.832,00 |
| 20.06.2025 | 14,68 | 14,94 | 14,51 | 14,68 | 0,27% | 1.344.247,00 |
| 18.06.2025 | 14,42 | 14,80 | 14,11 | 14,64 | 1,46% | 452.778,00 |
| 17.06.2025 | 14,50 | 14,80 | 14,36 | 14,43 | -1,90% | 628.065,00 |
| 16.06.2025 | 14,76 | 14,98 | 14,65 | 14,71 | 1,10% | 456.771,00 |
| 13.06.2025 | 14,56 | 14,82 | 14,47 | 14,55 | -2,55% | 389.537,00 |
| 12.06.2025 | 15,00 | 15,14 | 14,66 | 14,93 | -1,32% | 352.472,00 |
| 11.06.2025 | 15,13 | 15,46 | 14,94 | 15,13 | 0,46% | 459.834,00 |
| 10.06.2025 | 14,78 | 15,19 | 14,61 | 15,06 | 2,80% | 441.897,00 |
| 09.06.2025 | 14,80 | 14,97 | 14,49 | 14,65 | -0,27% | 325.863,00 |
| 06.06.2025 | 14,38 | 14,83 | 14,36 | 14,69 | 3,45% | 491.256,00 |
| 05.06.2025 | 14,37 | 14,55 | 14,10 | 14,20 | -1,32% | 391.576,00 |
| 04.06.2025 | 14,39 | 14,62 | 14,27 | 14,39 | -0,21% | 482.022,00 |
| 03.06.2025 | 14,06 | 14,50 | 13,86 | 14,42 | 2,63% | 674.765,00 |
| 02.06.2025 | 14,16 | 14,17 | 13,79 | 14,05 | -0,99% | 489.537,00 |
| 30.05.2025 | 14,11 | 14,30 | 13,94 | 14,19 | 0,07% | 450.087,00 |
| 29.05.2025 | 13,96 | 14,37 | 13,80 | 14,18 | 2,46% | 468.258,00 |
| 28.05.2025 | 13,89 | 14,09 | 13,75 | 13,84 | -0,72% | 425.530,00 |
| 27.05.2025 | 13,89 | 14,14 | 13,61 | 13,94 | 2,27% | 448.027,00 |
| 23.05.2025 | 13,32 | 13,89 | 13,22 | 13,63 | -1,30% | 453.362,00 |
| 22.05.2025 | 13,46 | 13,94 | 13,31 | 13,81 | 1,84% | 555.728,00 |