10,850$
1,40%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,70 | 10,94 | 10,49 | 10,86 | 1,50% | 684.791,00 |
| 12.02.2026 | 10,99 | 11,30 | 10,33 | 10,70 | -1,83% | 654.816,00 |
| 11.02.2026 | 11,36 | 11,36 | 10,82 | 10,90 | -3,96% | 480.761,00 |
| 10.02.2026 | 11,21 | 11,64 | 11,20 | 11,35 | 1,07% | 531.380,00 |
| 09.02.2026 | 11,38 | 11,60 | 11,21 | 11,23 | -1,92% | 396.799,00 |
| 06.02.2026 | 11,43 | 11,80 | 11,27 | 11,45 | 1,51% | 719.640,00 |
| 05.02.2026 | 11,67 | 11,67 | 10,99 | 11,28 | -2,51% | 878.037,00 |
| 04.02.2026 | 12,02 | 12,12 | 11,51 | 11,57 | -3,50% | 636.485,00 |
| 03.02.2026 | 12,75 | 13,02 | 11,75 | 11,99 | -6,84% | 716.964,00 |
| 02.02.2026 | 12,75 | 13,17 | 12,64 | 12,87 | 0,63% | 637.233,00 |
| 30.01.2026 | 12,68 | 12,86 | 12,31 | 12,79 | 0,08% | 602.753,00 |
| 29.01.2026 | 13,04 | 13,09 | 12,53 | 12,78 | -1,35% | 737.180,00 |
| 28.01.2026 | 15,16 | 15,16 | 12,90 | 12,96 | -18,06% | 1.137.839,00 |
| 27.01.2026 | 16,14 | 16,16 | 15,56 | 15,81 | -2,23% | 247.627,00 |
| 26.01.2026 | 15,85 | 16,32 | 15,77 | 16,17 | 1,63% | 193.181,00 |
| 23.01.2026 | 16,51 | 16,58 | 15,81 | 15,91 | -4,50% | 181.605,00 |
| 22.01.2026 | 16,55 | 17,27 | 16,52 | 16,66 | 1,65% | 298.638,00 |
| 21.01.2026 | 15,76 | 16,39 | 15,76 | 16,39 | 4,26% | 274.255,00 |
| 20.01.2026 | 16,19 | 16,33 | 15,71 | 15,72 | -5,53% | 228.849,00 |
| 16.01.2026 | 16,52 | 16,70 | 16,46 | 16,64 | 0,54% | 236.590,00 |
| 15.01.2026 | 16,52 | 16,96 | 16,39 | 16,55 | 0,49% | 183.265,00 |
| 14.01.2026 | 16,53 | 16,67 | 16,19 | 16,47 | -0,66% | 247.092,00 |
| 13.01.2026 | 16,72 | 16,79 | 16,45 | 16,58 | -0,72% | 276.658,00 |
| 12.01.2026 | 17,37 | 17,37 | 16,60 | 16,70 | -4,84% | 215.888,00 |
| 09.01.2026 | 17,12 | 17,78 | 16,88 | 17,55 | 2,57% | 246.171,00 |
| 08.01.2026 | 16,75 | 17,15 | 16,69 | 17,11 | 1,30% | 240.745,00 |
| 07.01.2026 | 17,14 | 17,17 | 16,56 | 16,89 | -0,59% | 345.427,00 |
| 06.01.2026 | 17,62 | 17,62 | 16,79 | 16,99 | -3,93% | 280.271,00 |
| 05.01.2026 | 17,42 | 18,02 | 17,42 | 17,69 | 1,17% | 244.449,00 |
| 02.01.2026 | 17,76 | 17,76 | 17,29 | 17,48 | -1,19% | 274.403,00 |
| 31.12.2025 | 17,72 | 17,74 | 17,39 | 17,69 | -0,17% | 232.573,00 |
| 30.12.2025 | 17,65 | 17,81 | 17,52 | 17,72 | 0,06% | 162.973,00 |
| 29.12.2025 | 17,65 | 17,77 | 17,03 | 17,71 | 0,51% | 263.059,00 |
| 26.12.2025 | 17,48 | 17,73 | 17,39 | 17,62 | 0,57% | 146.843,00 |
| 24.12.2025 | 17,36 | 17,67 | 17,26 | 17,52 | 0,86% | 117.842,00 |
| 23.12.2025 | 17,51 | 17,61 | 16,97 | 17,37 | -0,86% | 337.852,00 |
| 22.12.2025 | 16,96 | 17,55 | 16,94 | 17,52 | 3,42% | 373.434,00 |
| 19.12.2025 | 16,71 | 17,10 | 16,59 | 16,94 | 0,71% | 1.905.487,00 |
| 18.12.2025 | 16,96 | 16,97 | 16,55 | 16,82 | 0,00% | 478.732,00 |
| 17.12.2025 | 16,91 | 17,29 | 16,75 | 16,82 | -0,53% | 476.314,00 |
| 16.12.2025 | 16,69 | 17,31 | 16,63 | 16,91 | 1,68% | 465.736,00 |
| 15.12.2025 | 17,44 | 17,75 | 16,48 | 16,63 | -4,32% | 370.398,00 |
| 12.12.2025 | 18,16 | 18,17 | 17,29 | 17,38 | -3,50% | 440.311,00 |
| 11.12.2025 | 18,11 | 18,35 | 17,78 | 18,01 | -0,33% | 383.930,00 |
| 10.12.2025 | 17,22 | 18,37 | 17,04 | 18,07 | 4,75% | 368.449,00 |
| 09.12.2025 | 17,29 | 17,49 | 16,77 | 17,25 | -0,63% | 309.798,00 |
| 08.12.2025 | 17,30 | 17,47 | 17,03 | 17,36 | 1,64% | 236.938,00 |
| 05.12.2025 | 17,21 | 17,38 | 17,00 | 17,08 | -0,87% | 247.343,00 |
| 04.12.2025 | 17,01 | 17,30 | 16,98 | 17,23 | 0,82% | 193.893,00 |
| 03.12.2025 | 16,68 | 17,11 | 16,58 | 17,09 | 3,14% | 283.151,00 |
| 02.12.2025 | 16,32 | 16,66 | 15,90 | 16,57 | 1,72% | 493.382,00 |
| 01.12.2025 | 15,98 | 16,34 | 15,70 | 16,29 | 0,56% | 296.262,00 |
| 28.11.2025 | 16,30 | 16,46 | 16,07 | 16,20 | -0,49% | 159.265,00 |
| 26.11.2025 | 15,91 | 16,57 | 15,85 | 16,28 | 1,94% | 456.235,00 |
| 25.11.2025 | 15,29 | 16,05 | 15,26 | 15,97 | 5,13% | 690.580,00 |
| 24.11.2025 | 15,47 | 15,47 | 15,04 | 15,19 | -2,25% | 714.345,00 |
| 21.11.2025 | 15,33 | 15,97 | 15,25 | 15,54 | 1,90% | 496.144,00 |
| 20.11.2025 | 16,24 | 16,48 | 15,14 | 15,25 | -5,86% | 392.078,00 |
| 19.11.2025 | 16,31 | 16,54 | 15,97 | 16,20 | -0,92% | 362.629,00 |
| 18.11.2025 | 15,97 | 16,40 | 15,93 | 16,35 | 2,06% | 402.073,00 |
| 17.11.2025 | 16,31 | 16,56 | 15,72 | 16,02 | -1,90% | 449.396,00 |
| 14.11.2025 | 15,83 | 16,39 | 15,71 | 16,33 | 2,51% | 372.683,00 |
| 13.11.2025 | 15,89 | 16,25 | 15,76 | 15,93 | -0,19% | 538.300,00 |
| 12.11.2025 | 15,95 | 16,32 | 15,75 | 15,96 | -0,25% | 378.479,00 |
| 11.11.2025 | 15,38 | 16,04 | 15,18 | 16,00 | 4,92% | 459.121,00 |
| 10.11.2025 | 14,89 | 15,60 | 14,70 | 15,25 | 3,42% | 607.624,00 |
| 07.11.2025 | 13,72 | 14,98 | 13,63 | 14,75 | 7,86% | 634.169,00 |
| 06.11.2025 | 13,66 | 14,31 | 13,64 | 13,67 | 0,89% | 462.445,00 |
| 05.11.2025 | 13,05 | 13,90 | 12,83 | 13,55 | 3,83% | 644.409,00 |
| 04.11.2025 | 14,29 | 14,32 | 12,29 | 13,05 | -11,10% | 999.744,00 |
| 03.11.2025 | 13,72 | 14,70 | 13,41 | 14,68 | 7,08% | 465.597,00 |
| 31.10.2025 | 13,65 | 13,84 | 13,56 | 13,71 | -0,15% | 265.986,00 |
| 30.10.2025 | 13,83 | 14,30 | 13,69 | 13,73 | -1,44% | 295.251,00 |
| 29.10.2025 | 14,55 | 14,57 | 13,73 | 13,93 | -4,91% | 242.309,00 |
| 28.10.2025 | 14,66 | 14,74 | 14,44 | 14,65 | -0,95% | 246.567,00 |
| 27.10.2025 | 14,82 | 14,98 | 14,61 | 14,79 | 0,20% | 174.488,00 |
| 24.10.2025 | 14,48 | 14,84 | 14,46 | 14,76 | 3,14% | 199.875,00 |
| 23.10.2025 | 14,23 | 14,39 | 14,05 | 14,31 | 0,77% | 239.348,00 |
| 22.10.2025 | 14,06 | 14,27 | 13,97 | 14,20 | 1,21% | 270.200,00 |
| 21.10.2025 | 13,75 | 14,18 | 13,70 | 14,03 | 2,04% | 223.740,00 |
| 20.10.2025 | 13,68 | 13,81 | 13,49 | 13,75 | 1,63% | 341.414,00 |
| 17.10.2025 | 13,27 | 13,67 | 13,27 | 13,53 | 1,50% | 271.017,00 |
| 16.10.2025 | 14,08 | 14,19 | 13,25 | 13,33 | -4,51% | 267.051,00 |
| 15.10.2025 | 14,49 | 14,60 | 13,94 | 13,96 | -2,45% | 263.489,00 |
| 14.10.2025 | 13,44 | 14,44 | 13,44 | 14,31 | 5,14% | 530.294,00 |
| 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 |