15,040$
-2,40%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,36 | 15,67 | 15,00 | 15,04 | -2,40% | 41.291,00 |
| 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 |
| 06.05.2026 | 21,51 | 21,67 | 21,20 | 21,29 | -0,42% | 333.443,00 |
| 05.05.2026 | 21,60 | 21,86 | 21,28 | 21,38 | -0,05% | 343.258,00 |
| 04.05.2026 | 22,08 | 22,34 | 21,24 | 21,39 | -3,78% | 442.909,00 |
| 01.05.2026 | 22,09 | 22,55 | 21,82 | 22,23 | 1,97% | 458.699,00 |
| 30.04.2026 | 22,04 | 22,15 | 21,52 | 21,80 | -0,50% | 459.217,00 |
| 29.04.2026 | 22,11 | 22,40 | 21,64 | 21,91 | -1,17% | 291.023,00 |
| 28.04.2026 | 22,10 | 22,48 | 21,99 | 22,17 | 1,05% | 280.658,00 |
| 27.04.2026 | 21,19 | 22,10 | 21,19 | 21,94 | 3,74% | 268.653,00 |
| 24.04.2026 | 20,70 | 21,22 | 20,47 | 21,15 | 2,08% | 249.212,00 |
| 23.04.2026 | 20,85 | 20,93 | 20,39 | 20,72 | -1,24% | 358.487,00 |
| 22.04.2026 | 21,10 | 21,23 | 20,79 | 20,98 | 0,00% | 327.548,00 |
| 21.04.2026 | 21,38 | 21,72 | 20,97 | 20,98 | -1,73% | 336.150,00 |
| 20.04.2026 | 21,08 | 21,39 | 21,03 | 21,35 | 1,23% | 200.197,00 |
| 17.04.2026 | 20,74 | 21,45 | 20,70 | 21,09 | 3,48% | 259.701,00 |
| 16.04.2026 | 20,72 | 20,79 | 20,07 | 20,38 | -0,39% | 449.377,00 |
| 15.04.2026 | 19,95 | 20,65 | 19,88 | 20,46 | 3,13% | 258.159,00 |
| 14.04.2026 | 19,64 | 19,93 | 19,56 | 19,84 | 1,12% | 237.303,00 |
| 13.04.2026 | 18,99 | 19,71 | 18,99 | 19,62 | 2,62% | 384.080,00 |
| 10.04.2026 | 19,20 | 19,44 | 18,84 | 19,12 | -0,39% | 182.925,00 |
| 09.04.2026 | 18,77 | 19,22 | 18,47 | 19,20 | 1,94% | 271.833,00 |
| 08.04.2026 | 19,12 | 19,21 | 18,62 | 18,83 | 2,34% | 240.303,00 |
| 07.04.2026 | 17,99 | 18,45 | 17,92 | 18,40 | 2,00% | 236.686,00 |
| 06.04.2026 | 17,68 | 18,23 | 17,58 | 18,04 | 1,46% | 234.019,00 |
| 02.04.2026 | 17,43 | 18,01 | 17,20 | 17,78 | -0,11% | 269.066,00 |
| 01.04.2026 | 17,59 | 17,99 | 17,49 | 17,80 | 1,71% | 228.214,00 |
| 31.03.2026 | 17,47 | 17,91 | 17,25 | 17,50 | 1,45% | 290.391,00 |
| 30.03.2026 | 17,03 | 17,44 | 16,69 | 17,25 | 2,37% | 354.194,00 |
| 27.03.2026 | 17,37 | 17,59 | 16,67 | 16,85 | -4,32% | 369.826,00 |
| 26.03.2026 | 17,65 | 18,07 | 17,43 | 17,61 | -1,23% | 244.911,00 |
| 25.03.2026 | 18,00 | 18,08 | 17,52 | 17,83 | 0,06% | 317.023,00 |
| 24.03.2026 | 18,18 | 18,67 | 17,78 | 17,82 | -3,05% | 319.180,00 |
| 23.03.2026 | 17,72 | 18,67 | 17,72 | 18,38 | 5,27% | 435.030,00 |
| 20.03.2026 | 17,71 | 18,03 | 17,40 | 17,46 | -1,74% | 936.294,00 |
| 19.03.2026 | 17,30 | 18,04 | 17,11 | 17,77 | 1,43% | 346.892,00 |
| 18.03.2026 | 17,33 | 17,72 | 17,14 | 17,52 | -0,28% | 413.862,00 |
| 17.03.2026 | 17,29 | 17,66 | 17,13 | 17,57 | 2,69% | 356.695,00 |
| 16.03.2026 | 17,00 | 17,44 | 16,96 | 17,11 | 2,27% | 498.843,00 |
| 13.03.2026 | 16,86 | 17,32 | 16,64 | 16,73 | -0,77% | 469.533,00 |
| 12.03.2026 | 16,83 | 17,27 | 16,65 | 16,86 | -1,92% | 607.422,00 |
| 11.03.2026 | 18,27 | 18,44 | 16,93 | 17,19 | -6,17% | 405.174,00 |
| 10.03.2026 | 18,07 | 18,49 | 17,80 | 18,32 | 0,05% | 540.825,00 |
| 09.03.2026 | 18,00 | 18,60 | 17,83 | 18,31 | 0,88% | 707.478,00 |
| 06.03.2026 | 18,67 | 19,10 | 17,60 | 18,15 | -3,76% | 869.407,00 |
| 05.03.2026 | 16,81 | 18,96 | 16,72 | 18,86 | 10,62% | 998.214,00 |
| 04.03.2026 | 16,91 | 17,15 | 16,62 | 17,05 | 0,53% | 436.211,00 |
| 03.03.2026 | 16,33 | 17,29 | 16,14 | 16,96 | 1,25% | 825.593,00 |
| 02.03.2026 | 15,21 | 16,82 | 15,04 | 16,75 | 6,35% | 1.206.830,00 |
| 27.02.2026 | 15,28 | 16,51 | 14,50 | 15,75 | 24,31% | 2.613.715,00 |
| 26.02.2026 | 11,93 | 12,73 | 11,89 | 12,67 | 8,29% | 839.261,00 |
| 25.02.2026 | 11,01 | 11,72 | 10,99 | 11,70 | 8,13% | 519.739,00 |
| 24.02.2026 | 10,49 | 10,88 | 10,37 | 10,82 | 3,84% | 529.313,00 |
| 23.02.2026 | 10,63 | 10,75 | 10,25 | 10,42 | -3,34% | 493.418,00 |
| 20.02.2026 | 11,35 | 11,36 | 10,59 | 10,78 | -5,93% | 597.813,00 |
| 19.02.2026 | 11,35 | 11,65 | 11,13 | 11,46 | -0,09% | 467.765,00 |
| 18.02.2026 | 11,01 | 11,52 | 10,85 | 11,47 | 4,27% | 459.352,00 |
| 17.02.2026 | 10,87 | 11,16 | 10,73 | 11,00 | 1,29% | 583.752,00 |
| 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 | -1,92% | 790.090,00 |
| 11.02.2026 | 11,36 | 11,36 | 10,82 | 10,91 | -3,88% | 481.063,00 |
| 10.02.2026 | 11,21 | 11,64 | 11,20 | 11,35 | 1,07% | 531.430,00 |
| 09.02.2026 | 11,38 | 11,60 | 11,21 | 11,23 | -1,92% | 396.873,00 |
| 06.02.2026 | 11,43 | 11,80 | 11,27 | 11,45 | 1,51% | 719.640,00 |
| 05.02.2026 | 11,58 | 11,75 | 10,99 | 11,28 | -2,51% | 878.083,00 |
| 04.02.2026 | 12,02 | 12,17 | 11,51 | 11,57 | -3,50% | 636.799,00 |
| 03.02.2026 | 12,75 | 13,02 | 11,75 | 11,99 | -6,84% | 717.049,00 |
| 02.02.2026 | 12,75 | 13,17 | 12,64 | 12,87 | 0,63% | 637.337,00 |
| 30.01.2026 | 12,68 | 12,86 | 12,31 | 12,79 | 0,00% | 602.753,00 |
| 29.01.2026 | 13,04 | 13,09 | 12,53 | 12,79 | -1,27% | 737.190,00 |
| 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% | 247.629,00 |
| 26.01.2026 | 15,85 | 16,32 | 15,77 | 16,17 | 1,63% | 193.183,00 |
| 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 | 1,71% | 298.639,00 |
| 21.01.2026 | 15,76 | 16,39 | 15,76 | 16,38 | 4,00% | 274.257,00 |
| 20.01.2026 | 16,19 | 16,33 | 15,71 | 15,75 | -5,35% | 228.938,00 |
| 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% | 329.750,00 |
| 14.01.2026 | 16,53 | 16,67 | 16,19 | 16,47 | -0,66% | 247.093,00 |
| 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% | 215.894,00 |
| 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% | 240.764,00 |
| 07.01.2026 | 17,14 | 17,17 | 16,56 | 16,89 | -0,59% | 345.438,00 |
| 06.01.2026 | 17,62 | 17,62 | 16,79 | 16,99 | -3,90% | 280.271,00 |