11,875$
-7,80%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,05 | 13,11 | 11,48 | 11,88 | -7,76% | 969.062,00 |
| 11.11.2026 | 12,08 | 13,12 | 11,89 | 12,88 | 7,56% | 860.394,00 |
| 10.11.2026 | 12,54 | 13,42 | 11,84 | 11,98 | -5,71% | 1.350.691,00 |
| 09.11.2026 | 13,02 | 13,75 | 11,96 | 12,70 | -1,70% | 1.530.313,00 |
| 06.11.2026 | 16,03 | 17,89 | 12,67 | 12,92 | -36,67% | 1.772.941,00 |
| 05.11.2026 | 20,61 | 21,64 | 19,84 | 20,40 | 1,09% | 597.934,00 |
| 04.11.2026 | 20,44 | 21,12 | 19,73 | 20,18 | 1,46% | 449.832,00 |
| 03.11.2026 | 19,74 | 20,28 | 19,24 | 19,89 | 0,76% | 331.067,00 |
| 02.11.2026 | 19,88 | 20,46 | 19,57 | 19,74 | 1,28% | 259.996,00 |
| 30.10.2026 | 20,07 | 20,07 | 19,21 | 19,49 | -2,65% | 259.367,00 |
| 29.10.2026 | 19,68 | 20,26 | 19,68 | 20,02 | 3,04% | 510.053,00 |
| 28.10.2026 | 19,20 | 19,52 | 19,05 | 19,43 | 1,25% | 386.150,00 |
| 27.10.2026 | 19,32 | 19,62 | 19,15 | 19,19 | 0,16% | 402.066,00 |
| 26.10.2026 | 19,21 | 19,54 | 19,12 | 19,16 | 0,45% | 488.009,00 |
| 23.10.2026 | 19,73 | 19,73 | 18,91 | 19,08 | -4,43% | 459.199,00 |
| 22.10.2026 | 20,46 | 20,94 | 19,84 | 19,96 | -2,78% | 254.699,00 |
| 21.10.2026 | 19,76 | 20,56 | 19,63 | 20,53 | 3,69% | 254.302,00 |
| 20.10.2026 | 19,67 | 20,32 | 19,62 | 19,80 | 0,92% | 238.591,00 |
| 19.10.2026 | 19,49 | 20,16 | 19,40 | 19,62 | 1,19% | 386.956,00 |
| 16.10.2026 | 20,15 | 20,40 | 19,33 | 19,39 | -2,71% | 1.013.455,00 |
| 15.10.2026 | 20,10 | 20,29 | 19,72 | 19,93 | 0,66% | 248.944,00 |
| 14.10.2026 | 20,08 | 20,46 | 19,63 | 19,80 | -3,18% | 284.630,00 |
| 13.10.2026 | 20,18 | 20,48 | 20,18 | 20,45 | 2,20% | 322.799,00 |
| 12.10.2026 | 19,95 | 20,41 | 19,85 | 20,01 | -0,10% | 172.272,00 |
| 09.10.2026 | 20,30 | 20,65 | 19,94 | 20,03 | -1,43% | 192.871,00 |
| 08.10.2026 | 20,06 | 20,66 | 19,94 | 20,32 | 0,20% | 387.975,00 |
| 07.10.2026 | 19,75 | 20,46 | 19,54 | 20,28 | 1,22% | 326.921,00 |
| 06.10.2026 | 19,60 | 20,06 | 19,26 | 20,04 | 3,06% | 443.767,00 |
| 05.10.2026 | 19,01 | 19,60 | 18,59 | 19,44 | 3,02% | 417.202,00 |
| 02.10.2026 | 19,10 | 19,80 | 18,81 | 18,87 | 0,03% | 462.870,00 |
| 01.10.2026 | 19,37 | 19,55 | 18,72 | 18,87 | -3,16% | 553.468,00 |
| 30.09.2026 | 19,33 | 19,54 | 19,06 | 19,48 | 0,15% | 421.708,00 |
| 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 |