8,525€
-1,16%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,40 | 8,70 | 8,30 | 8,58 | -0,58% | - |
| 24.04.2025 | 8,43 | 8,80 | 8,28 | 8,63 | -0,29% | - |
| 23.04.2025 | 8,55 | 8,90 | 8,50 | 8,65 | 6,13% | - |
| 22.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | 1,24% | 298,00 |
| 17.04.2025 | 8,23 | 8,38 | 8,00 | 8,05 | -2,42% | - |
| 16.04.2025 | 8,28 | 8,48 | 8,13 | 8,25 | -6,78% | - |
| 15.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -3,28% | 220,00 |
| 14.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 6,09% | 158,00 |
| 11.04.2025 | 8,68 | 8,88 | 8,38 | 8,63 | -6,25% | - |
| 10.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | 3,00 |
| 09.04.2025 | 9,40 | 9,40 | 8,55 | 9,40 | -5,05% | 2.537,00 |
| 08.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 5,32% | 500,00 |
| 07.04.2025 | 9,50 | 9,80 | 9,25 | 9,40 | -6,47% | 845,00 |
| 04.04.2025 | 10,25 | 10,28 | 9,70 | 10,05 | -3,37% | - |
| 03.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | 5,00 |
| 02.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | 31,00 |
| 01.04.2025 | 11,45 | 11,55 | 10,85 | 11,05 | 0,45% | - |
| 31.03.2025 | 12,00 | 12,00 | 11,00 | 11,00 | -7,95% | 1.667,00 |
| 28.03.2025 | 11,95 | 12,15 | 11,75 | 11,95 | -0,42% | - |
| 27.03.2025 | 12,50 | 12,50 | 12,00 | 12,00 | 0,84% | 605,00 |
| 26.03.2025 | 11,80 | 12,10 | 11,80 | 11,90 | -4,03% | 853,00 |
| 25.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 65,00 |
| 24.03.2025 | 12,10 | 12,50 | 12,10 | 12,40 | 5,08% | 261,00 |
| 21.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 129,00 |
| 20.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 42,00 |
| 19.03.2025 | 11,90 | 12,00 | 11,80 | 12,00 | -0,83% | 105,00 |
| 18.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 150,00 |
| 17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,28% | 1,00 |
| 14.03.2025 | 13,05 | 13,20 | 12,65 | 12,85 | 1,98% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -1,95% | 158,00 |
| 12.03.2025 | 12,65 | 13,05 | 12,55 | 12,85 | 0,39% | - |
| 11.03.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -4,83% | 140,00 |
| 10.03.2025 | 14,00 | 14,40 | 13,20 | 13,45 | -3,93% | - |
| 07.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | 97,00 |
| 06.03.2025 | 13,75 | 14,40 | 13,40 | 14,15 | 0,35% | - |
| 05.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 26,00 |
| 04.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | 185,00 |
| 03.03.2025 | 15,50 | 15,50 | 14,50 | 14,50 | -1,36% | 12,00 |
| 28.02.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 5,76% | 290,00 |
| 27.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 10,00 |
| 26.02.2025 | 14,00 | 14,25 | 13,70 | 14,05 | -2,43% | - |
| 25.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 67,00 |
| 24.02.2025 | 14,90 | 15,25 | 13,75 | 14,35 | -4,97% | - |
| 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 |