14,850€
2,77%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,60 | 16,20 | 14,60 | 15,10 | 4,50% | 1.349,00 |
| 20.02.2025 | 14,30 | 14,60 | 14,05 | 14,45 | 0,35% | - |
| 19.02.2025 | 13,30 | 14,45 | 13,05 | 14,40 | 5,88% | - |
| 18.02.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | 177,00 |
| 17.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 4,00 |
| 14.02.2025 | 13,20 | 13,70 | 13,20 | 13,30 | 4,31% | 110,00 |
| 13.02.2025 | 13,30 | 13,35 | 12,60 | 12,75 | -1,92% | - |
| 12.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 60,00 |
| 11.02.2025 | 13,70 | 13,70 | 12,65 | 12,75 | -5,56% | - |
| 10.02.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -3,57% | 6,00 |
| 07.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | 1,00 |
| 06.02.2025 | 14,25 | 14,45 | 14,00 | 14,15 | 0,71% | - |
| 05.02.2025 | 13,80 | 14,55 | 13,50 | 14,05 | 7,25% | - |
| 04.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 16,00 |
| 03.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -9,72% | 4,00 |
| 31.01.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,35% | 17,00 |
| 30.01.2025 | 15,30 | 15,40 | 14,15 | 14,35 | -8,01% | - |
| 29.01.2025 | 15,40 | 15,85 | 14,80 | 15,60 | 1,30% | - |
| 28.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | 16,00 |
| 27.01.2025 | 14,70 | 15,90 | 14,30 | 15,55 | 3,32% | - |
| 24.01.2025 | 14,75 | 15,05 | 14,35 | 15,05 | 8,27% | - |
| 23.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 72,00 |
| 22.01.2025 | 13,65 | 14,15 | 13,30 | 13,85 | 3,75% | - |
| 21.01.2025 | 13,25 | 13,80 | 13,20 | 13,35 | 0,38% | - |
| 20.01.2025 | 13,40 | 13,40 | 13,25 | 13,30 | 0,38% | - |
| 17.01.2025 | 12,80 | 13,25 | 12,70 | 13,25 | 3,11% | - |
| 16.01.2025 | 13,00 | 13,10 | 12,60 | 12,85 | 0,78% | - |
| 15.01.2025 | 12,30 | 13,25 | 12,30 | 12,75 | 4,51% | - |
| 14.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 400,00 |
| 13.01.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | 517,00 |
| 10.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -6,57% | 380,00 |
| 09.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 08.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,60% | 8,00 |
| 07.01.2025 | 12,70 | 13,75 | 12,45 | 13,45 | 0,37% | - |
| 06.01.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | 175,00 |
| 03.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 150,00 |
| 02.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | 1,00 |
| 30.12.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -5,30% | - |
| 27.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | 109,00 |
| 23.12.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 0,00% | 510,00 |
| 20.12.2024 | 15,10 | 15,10 | 14,70 | 14,70 | 48,48% | - |
| 19.12.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -25,00% | - |
| 18.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 11,86% | - |
| 17.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 16.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -8,05% | - |
| 13.12.2024 | 13,25 | 13,60 | 12,85 | 13,05 | -2,25% | - |
| 12.12.2024 | 13,40 | 13,55 | 13,00 | 13,35 | 0,75% | - |
| 11.12.2024 | 13,90 | 14,05 | 13,20 | 13,25 | -2,21% | - |
| 10.12.2024 | 13,60 | 13,80 | 13,30 | 13,55 | -1,45% | - |
| 09.12.2024 | 13,30 | 13,75 | 13,20 | 13,75 | 1,85% | - |
| 06.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | 380,00 |
| 05.12.2024 | 13,80 | 13,95 | 13,35 | 13,65 | 1,49% | - |
| 04.12.2024 | 13,15 | 13,70 | 12,85 | 13,45 | -2,54% | - |
| 03.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -11,54% | 470,00 |
| 02.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,63% | 1,00 |
| 29.11.2024 | 15,05 | 15,60 | 14,85 | 15,35 | 2,33% | - |
| 28.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 2,00 |
| 27.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 690,00 |
| 26.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,97% | 500,00 |
| 25.11.2024 | 14,05 | 15,35 | 13,95 | 15,15 | 8,99% | - |
| 22.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,83% | 213,00 |
| 21.11.2024 | 13,60 | 13,90 | 13,45 | 13,65 | 1,87% | - |
| 20.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | 33,00 |
| 19.11.2024 | 12,80 | 13,35 | 12,55 | 13,15 | 1,54% | - |
| 18.11.2024 | 13,40 | 13,60 | 12,85 | 12,95 | -8,16% | - |
| 15.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -14,55% | 2.540,00 |
| 14.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 72,00 |
| 13.11.2024 | 16,40 | 17,00 | 16,20 | 16,45 | -0,30% | - |
| 12.11.2024 | 17,10 | 17,10 | 16,50 | 16,50 | -4,62% | 112,00 |
| 11.11.2024 | 16,60 | 17,60 | 16,60 | 17,30 | 5,81% | - |
| 08.11.2024 | 16,25 | 16,70 | 16,05 | 16,35 | -3,82% | - |
| 07.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 1,00 |
| 06.11.2024 | 16,00 | 17,00 | 15,90 | 16,95 | 13,38% | - |
| 05.11.2024 | 15,15 | 15,40 | 14,75 | 14,95 | -2,92% | - |
| 04.11.2024 | 15,40 | 15,40 | 15,30 | 15,40 | -2,53% | 4.954,00 |
| 01.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,36% | 256,00 |
| 31.10.2024 | 16,45 | 16,70 | 15,90 | 16,35 | -2,10% | - |
| 30.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 150,00 |
| 29.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 150,00 |
| 28.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 8,55% | 150,00 |
| 25.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 179,00 |
| 24.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,65% | 200,00 |
| 23.10.2024 | 15,30 | 15,50 | 14,95 | 15,05 | -1,31% | - |
| 22.10.2024 | 15,20 | 15,50 | 15,00 | 15,25 | 0,99% | - |
| 21.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -4,13% | 150,00 |
| 18.10.2024 | 15,90 | 16,00 | 15,55 | 15,75 | 0,96% | - |
| 17.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 150,00 |
| 16.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 349,00 |
| 15.10.2024 | 15,85 | 16,10 | 15,50 | 15,75 | -1,25% | - |
| 14.10.2024 | 15,75 | 16,15 | 15,60 | 15,95 | 3,91% | - |
| 11.10.2024 | 15,30 | 15,50 | 15,10 | 15,35 | 2,33% | - |
| 10.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 150,00 |
| 09.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | 27,00 |
| 08.10.2024 | 15,10 | 15,45 | 14,90 | 15,25 | -0,33% | - |
| 07.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,86% | 65,00 |
| 04.10.2024 | 15,20 | 16,05 | 15,10 | 15,75 | 5,35% | - |
| 03.10.2024 | 15,10 | 15,25 | 14,55 | 14,95 | -2,61% | - |
| 02.10.2024 | 15,00 | 15,70 | 14,75 | 15,35 | 2,68% | - |
| 01.10.2024 | 15,00 | 15,55 | 14,50 | 14,95 | 4,18% | - |
| 30.09.2024 | 17,95 | 18,25 | 14,25 | 14,35 | -21,37% | - |