22,900€
-1,72%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,30 | 23,30 | 22,50 | 23,10 | -0,86% | 121,00 |
27.03.2024 | 22,90 | 23,70 | 22,70 | 23,30 | 1,75% | - |
26.03.2024 | 23,50 | 23,90 | 22,70 | 22,90 | -2,55% | 200,00 |
25.03.2024 | 23,90 | 24,30 | 22,90 | 23,50 | -2,49% | 65,00 |
22.03.2024 | 23,50 | 24,30 | 23,30 | 24,10 | 2,55% | 9,00 |
21.03.2024 | 23,30 | 24,30 | 23,20 | 23,50 | 0,86% | 10,00 |
20.03.2024 | 23,10 | 23,70 | 22,50 | 23,30 | 0,87% | 212,00 |
19.03.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | 90,00 |
18.03.2024 | 23,90 | 24,30 | 22,70 | 23,10 | -3,35% | 6,00 |
15.03.2024 | 24,30 | 24,60 | 23,90 | 23,90 | -1,65% | - |
14.03.2024 | 26,10 | 26,30 | 24,10 | 24,30 | -6,90% | - |
13.03.2024 | 25,30 | 26,50 | 25,00 | 26,10 | 3,16% | - |
12.03.2024 | 25,70 | 25,90 | 24,80 | 25,30 | -1,56% | - |
11.03.2024 | 27,60 | 28,30 | 25,50 | 25,70 | -7,22% | 320,00 |
08.03.2024 | 26,70 | 27,90 | 26,50 | 27,70 | 3,75% | 535,00 |
07.03.2024 | 26,80 | 27,40 | 26,70 | 26,70 | -0,74% | 20,00 |
06.03.2024 | 26,20 | 26,90 | 26,20 | 26,90 | 2,28% | - |
05.03.2024 | 26,00 | 26,30 | 25,30 | 26,30 | 0,77% | 250,00 |
04.03.2024 | 26,40 | 26,90 | 25,70 | 26,10 | -0,76% | - |
01.03.2024 | 25,60 | 26,70 | 25,50 | 26,30 | 2,33% | - |
29.02.2024 | 26,70 | 27,40 | 25,70 | 25,70 | -4,46% | 138,00 |
28.02.2024 | 28,00 | 28,10 | 26,70 | 26,90 | -4,27% | 5,00 |
27.02.2024 | 25,90 | 28,50 | 25,90 | 28,10 | 8,49% | - |
26.02.2024 | 25,10 | 26,10 | 25,10 | 25,90 | 3,19% | - |
23.02.2024 | 24,90 | 25,50 | 24,30 | 25,10 | 0,80% | 1,00 |
22.02.2024 | 25,40 | 25,50 | 24,10 | 24,90 | 0,00% | - |
21.02.2024 | 25,40 | 25,70 | 24,70 | 24,90 | -1,58% | 39,00 |
20.02.2024 | 26,10 | 26,10 | 24,90 | 25,30 | -2,69% | - |
19.02.2024 | 26,10 | 26,10 | 26,00 | 26,00 | -0,38% | - |
16.02.2024 | 26,60 | 27,90 | 23,90 | 26,10 | -0,76% | - |
15.02.2024 | 25,50 | 26,70 | 25,10 | 26,30 | 3,95% | 150,00 |
14.02.2024 | 24,70 | 25,70 | 24,30 | 25,30 | 1,61% | - |
13.02.2024 | 27,30 | 27,40 | 24,70 | 24,90 | -8,79% | 33,00 |
12.02.2024 | 26,30 | 27,90 | 26,20 | 27,30 | 4,60% | - |
09.02.2024 | 25,50 | 26,50 | 25,40 | 26,10 | 2,35% | - |
08.02.2024 | 24,70 | 25,70 | 24,60 | 25,50 | 2,41% | - |
07.02.2024 | 24,40 | 25,10 | 23,90 | 24,90 | 2,47% | - |
06.02.2024 | 23,30 | 24,50 | 23,00 | 24,30 | 4,29% | 35,00 |
05.02.2024 | 23,90 | 24,10 | 22,70 | 23,30 | -3,32% | 60,00 |
02.02.2024 | 25,40 | 25,50 | 23,30 | 24,10 | -3,98% | 170,00 |
01.02.2024 | 26,40 | 26,70 | 25,10 | 25,10 | -4,56% | - |
31.01.2024 | 27,40 | 27,90 | 26,10 | 26,30 | -5,05% | 46,00 |
30.01.2024 | 31,20 | 31,20 | 27,10 | 27,70 | -10,93% | 94,00 |
29.01.2024 | 30,20 | 31,10 | 29,30 | 31,10 | 3,32% | 160,00 |
26.01.2024 | 29,40 | 30,30 | 29,20 | 30,10 | 2,03% | 1,00 |
25.01.2024 | 30,20 | 30,70 | 29,30 | 29,50 | -3,28% | 135,00 |
24.01.2024 | 31,20 | 31,20 | 29,90 | 30,50 | -1,29% | - |
23.01.2024 | 31,20 | 31,90 | 30,30 | 30,90 | -1,28% | 1,00 |
22.01.2024 | 30,40 | 31,90 | 29,90 | 31,30 | 3,99% | - |
19.01.2024 | 29,80 | 30,90 | 29,20 | 30,10 | 1,35% | 150,00 |
18.01.2024 | 29,80 | 30,40 | 29,10 | 29,70 | -0,67% | - |
17.01.2024 | 30,20 | 30,40 | 28,70 | 29,90 | -1,97% | - |
16.01.2024 | 31,50 | 32,10 | 30,10 | 30,50 | -3,48% | 215,00 |
15.01.2024 | 31,70 | 31,80 | 31,60 | 31,60 | 0,32% | 7,00 |
12.01.2024 | 31,70 | 32,90 | 31,10 | 31,50 | 0,00% | 313,00 |
11.01.2024 | 32,80 | 32,90 | 30,90 | 31,50 | -3,67% | 216,00 |
10.01.2024 | 36,20 | 36,80 | 31,30 | 32,70 | -9,92% | 16,00 |
09.01.2024 | 31,60 | 38,10 | 30,70 | 36,30 | 12,38% | 348,00 |
08.01.2024 | 37,10 | 37,20 | 24,50 | 32,30 | -13,40% | 986,00 |
05.01.2024 | 36,90 | 37,50 | 35,30 | 37,30 | 1,63% | - |
04.01.2024 | 34,90 | 37,10 | 34,60 | 36,70 | 5,16% | 50,00 |
03.01.2024 | 35,10 | 35,70 | 33,70 | 34,90 | -1,13% | - |
02.01.2024 | 33,00 | 35,30 | 32,40 | 35,30 | 0,86% | - |
29.12.2023 | 34,80 | 35,00 | 34,80 | 35,00 | 0,86% | - |
28.12.2023 | 34,20 | 35,70 | 33,90 | 34,70 | 2,36% | 212,00 |
27.12.2023 | 36,50 | 36,80 | 33,50 | 33,90 | -5,04% | 12,00 |
22.12.2023 | 33,80 | 35,70 | 33,80 | 35,70 | 5,31% | - |
21.12.2023 | 33,90 | 34,70 | 33,50 | 33,90 | 0,00% | - |
20.12.2023 | 34,20 | 34,50 | 32,90 | 33,90 | 0,00% | 1,00 |
19.12.2023 | 33,60 | 35,30 | 33,50 | 33,90 | 0,59% | 20,00 |
18.12.2023 | 36,70 | 37,90 | 32,50 | 33,70 | -8,67% | 20,00 |
15.12.2023 | 35,50 | 37,10 | 35,50 | 36,90 | 3,94% | 17,00 |
14.12.2023 | 35,40 | 36,80 | 35,10 | 35,50 | 1,14% | - |
13.12.2023 | 31,40 | 35,30 | 31,40 | 35,10 | 12,14% | - |
12.12.2023 | 32,70 | 33,50 | 31,30 | 31,30 | -4,28% | 60,00 |
11.12.2023 | 33,40 | 34,30 | 32,50 | 32,70 | -2,97% | 400,00 |
08.12.2023 | 35,00 | 35,30 | 33,50 | 33,70 | -3,44% | 1,00 |
07.12.2023 | 34,40 | 36,10 | 34,20 | 34,90 | 1,16% | 14,00 |
06.12.2023 | 32,90 | 34,90 | 32,50 | 34,50 | 5,50% | 200,00 |
05.12.2023 | 32,40 | 32,90 | 32,20 | 32,70 | 0,62% | 76,00 |
04.12.2023 | 32,00 | 33,10 | 31,80 | 32,50 | 1,88% | 50,00 |
01.12.2023 | 29,80 | 32,10 | 29,50 | 31,90 | 6,69% | - |
30.11.2023 | 30,20 | 31,30 | 29,50 | 29,90 | -0,66% | - |
29.11.2023 | 29,60 | 30,90 | 29,60 | 30,10 | 2,03% | - |
28.11.2023 | 29,20 | 29,60 | 29,10 | 29,50 | 0,00% | - |
27.11.2023 | 30,10 | 30,50 | 29,30 | 29,50 | -2,64% | 340,00 |
24.11.2023 | 29,90 | 30,30 | 29,70 | 30,30 | 1,00% | - |
23.11.2023 | 30,00 | 30,20 | 30,00 | 30,00 | -0,33% | 2,00 |
22.11.2023 | 29,60 | 30,70 | 29,50 | 30,10 | 1,35% | - |
21.11.2023 | 31,20 | 31,20 | 29,10 | 29,70 | -4,50% | - |
20.11.2023 | 31,10 | 31,90 | 30,70 | 31,10 | -0,64% | - |
17.11.2023 | 31,80 | 32,40 | 30,70 | 31,30 | -1,26% | - |
16.11.2023 | 32,40 | 32,40 | 31,30 | 31,70 | -1,86% | - |
15.11.2023 | 32,60 | 35,10 | 32,30 | 32,30 | -0,62% | 80,00 |
14.11.2023 | 31,20 | 33,30 | 31,20 | 32,50 | 4,50% | 200,00 |
13.11.2023 | 31,00 | 31,30 | 29,70 | 31,10 | -0,64% | - |
10.11.2023 | 30,70 | 31,70 | 30,30 | 31,30 | 1,95% | - |
09.11.2023 | 33,00 | 33,40 | 30,30 | 30,70 | -6,69% | 132,00 |
08.11.2023 | 34,00 | 34,90 | 32,30 | 32,90 | -2,95% | - |
07.11.2023 | 33,30 | 34,90 | 33,20 | 33,90 | 1,19% | - |