20,100€
6,91%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -6,42% | 45,00 |
| 01.08.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 0,93% | 284,00 |
| 31.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 500,00 |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | 50,00 |
| 29.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 150,00 |
| 26.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 5,00 |
| 25.07.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 3,17% | 2.120,00 |
| 24.07.2024 | 22,60 | 22,70 | 21,90 | 22,10 | -3,07% | - |
| 23.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 175,00 |
| 22.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | 450,00 |
| 19.07.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 483,00 |
| 18.07.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 210,00 |
| 17.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 460,00 |
| 16.07.2024 | 20,70 | 21,90 | 20,70 | 21,70 | 4,83% | - |
| 15.07.2024 | 20,70 | 21,10 | 20,15 | 20,70 | 1,97% | - |
| 12.07.2024 | 20,50 | 21,30 | 20,30 | 20,30 | -2,40% | - |
| 11.07.2024 | 19,40 | 20,80 | 19,40 | 20,80 | 4,26% | 52,00 |
| 10.07.2024 | 19,05 | 20,15 | 18,90 | 19,95 | 8,13% | - |
| 09.07.2024 | 18,70 | 18,80 | 18,15 | 18,45 | -0,81% | - |
| 08.07.2024 | 18,90 | 19,20 | 18,40 | 18,60 | 0,54% | - |
| 05.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | 162,00 |
| 04.07.2024 | 18,55 | 18,55 | 18,45 | 18,45 | -0,81% | - |
| 03.07.2024 | 19,50 | 19,50 | 18,60 | 18,60 | -0,80% | 170,00 |
| 02.07.2024 | 19,15 | 19,30 | 18,50 | 18,75 | -2,09% | - |
| 01.07.2024 | 19,25 | 19,60 | 19,05 | 19,15 | 0,26% | - |
| 28.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 150,00 |
| 27.06.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | 223,00 |
| 26.06.2024 | 19,45 | 19,75 | 18,60 | 19,10 | -6,37% | - |
| 25.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 20,00 |
| 24.06.2024 | 20,05 | 20,90 | 19,70 | 20,70 | 6,15% | - |
| 21.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 9,55% | 260,00 |
| 20.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 130,00 |
| 19.06.2024 | 18,25 | 18,25 | 18,20 | 18,20 | -0,82% | - |
| 18.06.2024 | 19,15 | 19,25 | 18,20 | 18,35 | -4,43% | - |
| 17.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | 26,00 |
| 14.06.2024 | 19,90 | 20,05 | 18,70 | 18,70 | -6,03% | - |
| 13.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | 100,00 |
| 12.06.2024 | 19,05 | 20,25 | 18,85 | 19,95 | 7,26% | - |
| 11.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | 50,00 |
| 10.06.2024 | 19,50 | 19,50 | 19,00 | 19,50 | -2,50% | 500,00 |
| 07.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 06.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 17,00 |
| 05.06.2024 | 20,30 | 20,65 | 19,95 | 20,15 | -2,66% | - |
| 04.06.2024 | 20,30 | 20,90 | 19,90 | 20,70 | 0,98% | - |
| 03.06.2024 | 19,25 | 20,90 | 19,15 | 20,50 | 6,77% | - |
| 31.05.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 4,63% | 166,00 |
| 30.05.2024 | 18,10 | 18,50 | 17,95 | 18,35 | -0,27% | - |
| 29.05.2024 | 18,80 | 18,80 | 18,20 | 18,40 | -0,54% | 520,00 |
| 28.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 30,00 |
| 27.05.2024 | 18,45 | 18,50 | 18,45 | 18,50 | -1,60% | - |
| 24.05.2024 | 18,55 | 18,85 | 18,40 | 18,80 | -0,53% | - |
| 23.05.2024 | 20,10 | 20,10 | 18,90 | 18,90 | -4,55% | - |
| 22.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | 220,00 |
| 21.05.2024 | 20,90 | 20,90 | 20,10 | 20,10 | -1,95% | - |
| 20.05.2024 | 20,70 | 21,40 | 20,30 | 20,50 | -3,76% | - |
| 17.05.2024 | 21,50 | 21,90 | 20,90 | 21,30 | 1,43% | - |
| 16.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 20,00 |
| 15.05.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 5,97% | 670,00 |
| 14.05.2024 | 19,15 | 20,30 | 19,05 | 19,25 | -1,79% | - |
| 13.05.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -4,39% | 211,00 |
| 10.05.2024 | 20,50 | 21,30 | 20,10 | 20,50 | -2,38% | - |
| 09.05.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -1,41% | 159,00 |
| 08.05.2024 | 21,90 | 22,00 | 21,10 | 21,30 | -4,05% | - |
| 07.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 1,00 |
| 06.05.2024 | 21,30 | 21,90 | 20,90 | 21,90 | 5,29% | - |
| 03.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 1,00 |
| 02.05.2024 | 19,90 | 20,90 | 19,90 | 20,90 | 7,18% | - |
| 30.04.2024 | 19,75 | 19,90 | 19,10 | 19,50 | -4,88% | - |
| 29.04.2024 | 19,55 | 20,70 | 19,55 | 20,50 | 4,59% | - |
| 26.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 5,38% | 170,00 |