14,600€
47,47%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 18,00 | 18,65 | 18,00 | 18,25 | -0,54% | - |
| 26.09.2024 | 18,55 | 18,75 | 18,00 | 18,35 | -4,68% | - |
| 25.09.2024 | 19,55 | 19,95 | 19,00 | 19,25 | 0,00% | - |
| 24.09.2024 | 19,85 | 20,10 | 19,00 | 19,25 | -0,26% | - |
| 23.09.2024 | 19,45 | 19,65 | 18,90 | 19,30 | -0,52% | - |
| 20.09.2024 | 19,35 | 19,55 | 18,90 | 19,40 | -3,00% | - |
| 19.09.2024 | 19,60 | 20,20 | 19,45 | 20,00 | 3,09% | - |
| 18.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,76% | 428,00 |
| 17.09.2024 | 19,75 | 20,15 | 19,60 | 19,95 | -0,25% | - |
| 16.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 20,00 |
| 13.09.2024 | 18,70 | 19,80 | 18,65 | 19,80 | 5,32% | - |
| 12.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | 150,00 |
| 11.09.2024 | 18,75 | 19,05 | 18,40 | 18,50 | -0,27% | - |
| 10.09.2024 | 18,45 | 18,80 | 18,25 | 18,55 | 0,27% | - |
| 09.09.2024 | 18,50 | 18,90 | 18,30 | 18,50 | 0,00% | - |
| 06.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 150,00 |
| 05.09.2024 | 18,80 | 19,35 | 18,40 | 18,50 | -5,13% | - |
| 04.09.2024 | 19,05 | 19,70 | 18,90 | 19,50 | 0,00% | - |
| 03.09.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -3,47% | 159,00 |
| 02.09.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 3,59% | 41,00 |
| 30.08.2024 | 19,55 | 19,90 | 19,30 | 19,50 | -1,52% | - |
| 29.08.2024 | 19,05 | 19,95 | 19,00 | 19,80 | 4,21% | - |
| 28.08.2024 | 19,15 | 19,40 | 18,80 | 19,00 | -2,56% | - |
| 27.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,26% | 15,00 |
| 26.08.2024 | 19,45 | 20,00 | 19,30 | 19,95 | 3,91% | - |
| 23.08.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | 150,00 |
| 22.08.2024 | 20,00 | 20,40 | 19,30 | 19,30 | 0,00% | 265,00 |
| 21.08.2024 | 18,85 | 19,55 | 18,80 | 19,30 | 1,58% | - |
| 20.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 164,00 |
| 19.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 114,00 |
| 16.08.2024 | 19,05 | 19,05 | 18,45 | 18,85 | -0,53% | - |
| 15.08.2024 | 18,00 | 19,05 | 17,95 | 18,95 | 5,28% | - |
| 14.08.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -0,83% | 150,00 |
| 13.08.2024 | 18,50 | 18,75 | 17,90 | 18,15 | -1,89% | - |
| 12.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 60,00 |
| 09.08.2024 | 22,00 | 22,00 | 19,00 | 19,00 | 5,56% | 55,00 |
| 08.08.2024 | 17,65 | 18,30 | 17,50 | 18,00 | -1,10% | - |
| 07.08.2024 | 18,75 | 19,40 | 17,90 | 18,20 | -0,27% | - |
| 06.08.2024 | 18,30 | 18,70 | 17,80 | 18,25 | 1,96% | - |
| 05.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -12,25% | 354,00 |