19,450$
-2,99%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,75 | 19,91 | 18,27 | 19,45 | -3,04% | 635.767,00 |
| 28.09.2026 | 20,65 | 21,05 | 19,46 | 20,06 | -2,86% | 521.771,00 |
| 25.09.2026 | 20,22 | 20,72 | 20,10 | 20,65 | 2,03% | 365.186,00 |
| 24.09.2026 | 20,11 | 20,86 | 20,11 | 20,24 | 0,60% | 506.853,00 |
| 23.09.2026 | 20,39 | 20,39 | 19,60 | 20,12 | -2,42% | 445.859,00 |
| 22.09.2026 | 20,98 | 21,29 | 20,01 | 20,62 | 0,10% | 449.227,00 |
| 21.09.2026 | 21,16 | 21,16 | 20,30 | 20,60 | -1,90% | 914.297,00 |
| 18.09.2026 | 20,38 | 21,21 | 19,80 | 21,00 | 2,09% | 858.556,00 |
| 17.09.2026 | 20,32 | 20,61 | 19,83 | 20,57 | 2,44% | 447.476,00 |
| 16.09.2026 | 19,12 | 20,13 | 19,12 | 20,08 | 3,99% | 541.931,00 |
| 15.09.2026 | 19,23 | 19,48 | 18,86 | 19,31 | -0,52% | 333.145,00 |
| 14.09.2026 | 18,93 | 19,46 | 18,69 | 19,41 | 2,54% | 326.003,00 |
| 11.09.2026 | 19,06 | 19,22 | 18,71 | 18,93 | 0,85% | 501.565,00 |
| 10.09.2026 | 19,03 | 19,06 | 18,50 | 18,77 | -1,78% | 222.022,00 |
| 09.09.2026 | 18,93 | 19,50 | 18,55 | 19,11 | 0,00% | 668.878,00 |
| 08.09.2026 | 18,75 | 19,12 | 18,42 | 19,11 | 0,47% | 303.109,00 |
| 04.09.2026 | 18,75 | 19,41 | 18,44 | 19,02 | 0,21% | 223.197,00 |
| 03.09.2026 | 18,98 | 19,54 | 18,89 | 18,98 | 1,23% | 214.735,00 |
| 02.09.2026 | 18,41 | 18,83 | 18,27 | 18,75 | 2,29% | 246.794,00 |
| 01.09.2026 | 18,66 | 18,72 | 18,26 | 18,33 | -2,60% | 377.639,00 |
| 31.08.2026 | 19,09 | 19,34 | 18,79 | 18,82 | -1,67% | 346.428,00 |
| 28.08.2026 | 19,39 | 19,70 | 19,09 | 19,14 | -0,67% | 249.841,00 |
| 27.08.2026 | 19,28 | 19,44 | 18,85 | 19,27 | -1,03% | 299.086,00 |
| 26.08.2026 | 19,51 | 19,96 | 19,24 | 19,47 | -1,07% | 299.378,00 |
| 25.08.2026 | 20,14 | 20,16 | 19,58 | 19,68 | -2,48% | 298.317,00 |
| 24.08.2026 | 19,88 | 20,30 | 19,65 | 20,18 | 3,06% | 318.925,00 |
| 21.08.2026 | 18,97 | 19,73 | 18,91 | 19,58 | 5,10% | 434.607,00 |
| 20.08.2026 | 19,34 | 19,34 | 18,42 | 18,63 | -4,17% | 298.603,00 |
| 19.08.2026 | 19,62 | 19,99 | 19,32 | 19,44 | -1,07% | 350.442,00 |
| 18.08.2026 | 20,20 | 20,29 | 19,57 | 19,65 | -2,77% | 327.226,00 |
| 17.08.2026 | 20,69 | 20,85 | 20,16 | 20,21 | -1,89% | 458.840,00 |
| 14.08.2026 | 20,21 | 20,99 | 20,01 | 20,60 | 1,88% | 331.236,00 |
| 13.08.2026 | 19,92 | 21,27 | 19,90 | 20,22 | 3,43% | 427.093,00 |
| 12.08.2026 | 18,67 | 19,95 | 18,67 | 19,55 | 4,32% | 328.612,00 |
| 11.08.2026 | 19,26 | 19,31 | 18,33 | 18,74 | -1,08% | 422.326,00 |
| 10.08.2026 | 19,69 | 20,18 | 18,83 | 18,95 | -4,27% | 849.215,00 |
| 07.08.2026 | 20,33 | 21,49 | 19,62 | 19,79 | 8,98% | 1.098.913,00 |
| 06.08.2026 | 17,24 | 18,25 | 17,24 | 18,16 | 5,64% | 470.472,00 |
| 05.08.2026 | 17,63 | 17,65 | 17,17 | 17,19 | -2,50% | 389.955,00 |
| 04.08.2026 | 17,39 | 17,80 | 17,25 | 17,63 | 1,03% | 381.595,00 |
| 03.08.2026 | 17,57 | 17,97 | 17,39 | 17,45 | 0,46% | 292.030,00 |
| 31.07.2026 | 17,17 | 17,49 | 16,89 | 17,37 | 0,12% | 334.486,00 |
| 30.07.2026 | 17,46 | 17,55 | 17,02 | 17,35 | -1,48% | 221.734,00 |
| 29.07.2026 | 17,96 | 18,25 | 17,51 | 17,61 | -2,38% | 440.257,00 |
| 28.07.2026 | 18,17 | 18,60 | 17,88 | 18,04 | 0,78% | 323.805,00 |
| 27.07.2026 | 17,39 | 18,16 | 17,35 | 17,90 | 5,42% | 255.125,00 |
| 24.07.2026 | 16,26 | 17,25 | 16,21 | 16,98 | 5,07% | 722.473,00 |
| 23.07.2026 | 16,69 | 16,70 | 15,74 | 16,16 | -4,38% | 390.029,00 |
| 22.07.2026 | 17,36 | 17,42 | 16,67 | 16,90 | -3,10% | 340.664,00 |
| 21.07.2026 | 17,23 | 17,47 | 17,00 | 17,44 | 0,40% | 349.546,00 |
| 20.07.2026 | 18,14 | 18,14 | 17,34 | 17,37 | -4,14% | 258.587,00 |
| 17.07.2026 | 18,24 | 18,44 | 17,74 | 18,12 | -1,58% | 240.141,00 |
| 16.07.2026 | 18,53 | 18,53 | 18,04 | 18,41 | 2,16% | 324.390,00 |
| 15.07.2026 | 18,16 | 18,31 | 17,83 | 18,02 | 0,33% | 261.069,00 |
| 14.07.2026 | 18,05 | 18,44 | 17,79 | 17,96 | -1,80% | 280.832,00 |
| 13.07.2026 | 18,73 | 18,90 | 18,23 | 18,29 | -1,08% | 228.284,00 |
| 10.07.2026 | 18,46 | 18,59 | 18,27 | 18,49 | 1,23% | 174.182,00 |
| 09.07.2026 | 17,51 | 18,36 | 17,42 | 18,27 | 4,31% | 257.851,00 |
| 08.07.2026 | 17,84 | 17,89 | 17,30 | 17,51 | -2,94% | 431.256,00 |
| 07.07.2026 | 18,54 | 18,62 | 17,97 | 18,04 | -1,47% | 341.548,00 |
| 06.07.2026 | 18,16 | 18,44 | 17,83 | 18,31 | 0,16% | 419.896,00 |
| 02.07.2026 | 19,23 | 19,42 | 18,22 | 18,28 | -4,44% | 420.797,00 |
| 01.07.2026 | 19,19 | 19,48 | 19,05 | 19,13 | 0,79% | 471.343,00 |
| 30.06.2026 | 18,59 | 19,02 | 18,21 | 18,98 | 1,23% | 516.586,00 |
| 29.06.2026 | 18,98 | 19,00 | 18,27 | 18,75 | -0,95% | 510.320,00 |
| 26.06.2026 | 18,28 | 18,98 | 17,75 | 18,93 | 4,13% | 1.062.756,00 |
| 25.06.2026 | 18,00 | 18,25 | 17,75 | 18,18 | 0,83% | 603.401,00 |
| 24.06.2026 | 17,84 | 18,35 | 17,70 | 18,03 | 2,39% | 999.362,00 |
| 23.06.2026 | 16,01 | 17,62 | 15,87 | 17,61 | 11,10% | 873.204,00 |
| 22.06.2026 | 14,99 | 15,95 | 14,85 | 15,85 | 6,09% | 1.028.166,00 |
| 18.06.2026 | 15,07 | 15,54 | 14,70 | 14,94 | -0,33% | 6.534.960,00 |
| 17.06.2026 | 15,52 | 15,98 | 14,57 | 14,99 | -4,22% | 1.213.282,00 |
| 16.06.2026 | 15,60 | 16,05 | 15,50 | 15,65 | 0,97% | 1.002.229,00 |
| 15.06.2026 | 15,82 | 15,89 | 15,36 | 15,50 | -1,21% | 559.488,00 |
| 12.06.2026 | 15,50 | 15,87 | 15,32 | 15,69 | 1,16% | 580.428,00 |
| 11.06.2026 | 15,24 | 15,56 | 14,44 | 15,51 | 1,77% | 609.435,00 |
| 10.06.2026 | 15,50 | 15,50 | 15,04 | 15,24 | -1,93% | 496.309,00 |
| 09.06.2026 | 15,22 | 15,79 | 15,17 | 15,54 | 2,24% | 618.665,00 |
| 08.06.2026 | 16,14 | 16,14 | 14,73 | 15,20 | -5,06% | 956.564,00 |
| 05.06.2026 | 15,09 | 16,04 | 15,07 | 16,01 | 6,48% | 582.149,00 |
| 04.06.2026 | 14,22 | 15,06 | 14,22 | 15,04 | 7,16% | 361.717,00 |
| 03.06.2026 | 14,43 | 14,52 | 13,97 | 14,03 | -2,84% | 444.901,00 |
| 02.06.2026 | 14,61 | 14,78 | 14,20 | 14,44 | -2,17% | 335.717,00 |
| 01.06.2026 | 15,24 | 15,37 | 14,71 | 14,76 | -3,28% | 933.689,00 |
| 29.05.2026 | 15,41 | 15,68 | 14,85 | 15,26 | -0,97% | 802.985,00 |
| 28.05.2026 | 15,05 | 15,76 | 15,05 | 15,41 | 2,39% | 541.397,00 |
| 27.05.2026 | 15,04 | 15,31 | 14,56 | 15,05 | 0,07% | 442.723,00 |
| 26.05.2026 | 14,64 | 15,19 | 14,64 | 15,04 | 2,73% | 370.420,00 |
| 22.05.2026 | 14,69 | 15,20 | 14,36 | 14,64 | 0,14% | 436.084,00 |
| 21.05.2026 | 14,40 | 14,83 | 14,08 | 14,62 | 0,62% | 414.011,00 |
| 20.05.2026 | 14,72 | 14,97 | 14,26 | 14,53 | -1,22% | 476.778,00 |
| 19.05.2026 | 15,09 | 15,09 | 14,49 | 14,71 | -0,94% | 524.745,00 |
| 18.05.2026 | 15,05 | 15,68 | 14,75 | 14,85 | -2,04% | 539.057,00 |
| 15.05.2026 | 14,68 | 15,63 | 14,28 | 15,16 | 2,99% | 634.579,00 |
| 14.05.2026 | 14,88 | 15,34 | 14,58 | 14,72 | 0,03% | 1.243.285,00 |
| 13.05.2026 | 16,56 | 16,75 | 14,56 | 14,72 | -12,25% | 890.158,00 |
| 12.05.2026 | 17,14 | 17,35 | 16,64 | 16,77 | -2,04% | 754.866,00 |
| 11.05.2026 | 19,13 | 19,93 | 16,85 | 17,12 | -10,74% | 820.721,00 |
| 08.05.2026 | 20,57 | 20,76 | 16,69 | 19,18 | -8,14% | 1.314.421,00 |
| 07.05.2026 | 21,54 | 21,69 | 20,74 | 20,88 | -1,93% | 646.425,00 |