Börse:
26,800$
0,11%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
26,537$
Ask:
27,063$
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 27,81 | 28,10 | 26,14 | 26,77 | -3,04% | 219.867,00 |
| 27.06.2022 | 27,92 | 28,07 | 26,73 | 27,61 | -0,58% | 244.676,00 |
| 24.06.2022 | 27,84 | 27,86 | 26,06 | 27,77 | 0,84% | 709.880,00 |
| 23.06.2022 | 26,36 | 27,69 | 25,81 | 27,54 | 6,17% | 372.346,00 |
| 22.06.2022 | 25,18 | 26,68 | 24,39 | 25,94 | 1,37% | 295.701,00 |
| 21.06.2022 | 24,64 | 26,17 | 24,36 | 25,59 | 7,21% | 420.893,00 |
| 17.06.2022 | 22,97 | 24,55 | 22,97 | 23,87 | 4,42% | 1.188.486,00 |
| 16.06.2022 | 22,78 | 23,90 | 21,06 | 22,86 | -3,46% | 545.493,00 |
| 15.06.2022 | 23,50 | 24,06 | 22,94 | 23,68 | 3,27% | 424.239,00 |
| 14.06.2022 | 22,88 | 23,30 | 22,31 | 22,93 | 0,88% | 411.953,00 |
| 13.06.2022 | 23,43 | 23,68 | 22,47 | 22,73 | -7,56% | 486.106,00 |
| 10.06.2022 | 26,37 | 26,53 | 24,42 | 24,59 | -8,66% | 383.737,00 |
| 09.06.2022 | 28,11 | 28,11 | 26,65 | 26,92 | -4,37% | 272.435,00 |
| 08.06.2022 | 28,01 | 29,01 | 27,17 | 28,15 | -1,02% | 249.503,00 |
| 07.06.2022 | 25,88 | 28,61 | 25,39 | 28,44 | 8,55% | 337.438,00 |
| 06.06.2022 | 28,14 | 28,45 | 25,87 | 26,20 | -4,73% | 337.902,00 |
| 03.06.2022 | 26,54 | 28,11 | 26,54 | 27,50 | 2,92% | 470.059,00 |
| 02.06.2022 | 26,17 | 26,88 | 25,64 | 26,72 | 0,75% | 297.654,00 |
| 01.06.2022 | 27,40 | 27,65 | 25,91 | 26,52 | -2,61% | 276.086,00 |
| 31.05.2022 | 28,10 | 29,09 | 26,74 | 27,23 | -3,41% | 573.827,00 |
| 27.05.2022 | 26,73 | 28,29 | 26,11 | 28,19 | 5,98% | 343.703,00 |
| 26.05.2022 | 25,83 | 26,96 | 25,74 | 26,60 | 3,30% | 264.014,00 |
| 25.05.2022 | 25,55 | 26,26 | 25,33 | 25,75 | -0,77% | 321.166,00 |
| 24.05.2022 | 26,07 | 26,28 | 24,32 | 25,95 | -1,82% | 812.572,00 |
| 23.05.2022 | 27,34 | 27,76 | 26,20 | 26,43 | -2,40% | 173.382,00 |
| 20.05.2022 | 26,90 | 27,33 | 25,73 | 27,08 | 3,36% | 331.757,00 |
| 19.05.2022 | 25,65 | 26,59 | 25,33 | 26,20 | 2,34% | 277.031,00 |
| 18.05.2022 | 26,62 | 27,08 | 24,81 | 25,60 | -8,41% | 556.914,00 |
| 17.05.2022 | 27,09 | 28,12 | 26,75 | 27,95 | 7,46% | 393.921,00 |
| 16.05.2022 | 26,03 | 26,67 | 25,16 | 26,01 | -1,10% | 507.291,00 |
| 13.05.2022 | 25,44 | 27,45 | 25,44 | 26,30 | 6,87% | 663.903,00 |
| 12.05.2022 | 24,51 | 26,18 | 23,82 | 24,61 | -1,16% | 553.001,00 |
| 11.05.2022 | 26,67 | 27,77 | 24,81 | 24,90 | -7,68% | 798.949,00 |
| 10.05.2022 | 28,39 | 29,08 | 26,50 | 26,97 | -0,30% | 512.970,00 |
| 09.05.2022 | 29,41 | 29,95 | 26,60 | 27,05 | -9,20% | 922.886,00 |
| 06.05.2022 | 27,30 | 30,10 | 26,85 | 29,79 | 2,65% | 728.661,00 |
| 05.05.2022 | 30,53 | 31,11 | 27,80 | 29,02 | -7,17% | 574.296,00 |
| 04.05.2022 | 29,59 | 31,50 | 28,48 | 31,26 | 5,01% | 408.988,00 |
| 03.05.2022 | 30,37 | 31,54 | 29,66 | 29,77 | -2,81% | 244.184,00 |
| 02.05.2022 | 29,01 | 30,65 | 28,90 | 30,63 | 5,04% | 399.689,00 |
| 29.04.2022 | 29,85 | 31,32 | 29,08 | 29,16 | -2,74% | 301.768,00 |
| 28.04.2022 | 27,81 | 30,77 | 26,75 | 29,98 | 10,50% | 836.537,00 |
| 27.04.2022 | 28,58 | 28,93 | 27,06 | 27,13 | -5,07% | 385.049,00 |
| 26.04.2022 | 33,00 | 33,38 | 28,37 | 28,58 | -14,05% | 871.799,00 |
| 25.04.2022 | 33,20 | 33,79 | 32,39 | 33,25 | -0,24% | 640.195,00 |
| 22.04.2022 | 34,71 | 35,77 | 33,23 | 33,33 | -4,39% | 412.414,00 |
| 21.04.2022 | 36,10 | 36,42 | 33,73 | 34,86 | -2,57% | 385.917,00 |
| 20.04.2022 | 35,11 | 36,13 | 34,22 | 35,78 | 2,40% | 292.352,00 |
| 19.04.2022 | 34,13 | 35,62 | 33,65 | 34,94 | 3,22% | 251.053,00 |
| 18.04.2022 | 36,37 | 36,37 | 33,61 | 33,85 | -6,36% | 287.711,00 |
| 14.04.2022 | 37,13 | 37,22 | 35,97 | 36,15 | -3,60% | 317.230,00 |
| 13.04.2022 | 35,60 | 37,87 | 35,41 | 37,50 | 5,87% | 396.103,00 |
| 12.04.2022 | 35,35 | 37,36 | 34,76 | 35,42 | 2,85% | 345.969,00 |
| 11.04.2022 | 36,06 | 36,88 | 34,02 | 34,44 | -5,77% | 396.808,00 |
| 08.04.2022 | 37,63 | 37,65 | 36,31 | 36,55 | -3,05% | 336.386,00 |
| 07.04.2022 | 38,25 | 39,69 | 37,20 | 37,70 | -2,33% | 330.237,00 |
| 06.04.2022 | 37,31 | 39,01 | 36,51 | 38,60 | 1,71% | 296.288,00 |
| 05.04.2022 | 39,62 | 40,02 | 37,89 | 37,95 | -5,08% | 327.329,00 |
| 04.04.2022 | 39,12 | 40,32 | 38,55 | 39,98 | 2,36% | 368.022,00 |
| 01.04.2022 | 36,72 | 39,14 | 36,57 | 39,06 | 6,81% | 294.066,00 |
| 31.03.2022 | 36,86 | 37,71 | 36,42 | 36,57 | 0,14% | 243.752,00 |
| 30.03.2022 | 37,98 | 38,80 | 36,18 | 36,52 | -4,35% | 277.345,00 |
| 29.03.2022 | 37,97 | 38,64 | 37,19 | 38,18 | 3,30% | 292.159,00 |
| 28.03.2022 | 37,09 | 37,99 | 35,40 | 36,96 | 0,03% | 292.307,00 |
| 25.03.2022 | 38,00 | 38,22 | 36,84 | 36,95 | -2,33% | 248.707,00 |
| 24.03.2022 | 36,57 | 37,96 | 36,07 | 37,83 | 4,21% | 251.869,00 |
| 23.03.2022 | 37,31 | 37,68 | 36,19 | 36,30 | -3,84% | 350.804,00 |
| 22.03.2022 | 37,62 | 38,40 | 37,01 | 37,75 | 0,24% | 574.463,00 |
| 21.03.2022 | 38,84 | 39,04 | 37,40 | 37,66 | -3,83% | 284.863,00 |
| 18.03.2022 | 37,60 | 39,70 | 37,05 | 39,16 | 5,21% | 609.177,00 |
| 17.03.2022 | 35,37 | 37,34 | 34,43 | 37,22 | 4,23% | 287.419,00 |
| 16.03.2022 | 33,72 | 35,72 | 33,68 | 35,71 | 7,14% | 308.277,00 |
| 15.03.2022 | 32,16 | 33,39 | 31,68 | 33,33 | 4,35% | 257.767,00 |
| 14.03.2022 | 33,57 | 34,45 | 31,39 | 31,94 | -4,49% | 452.016,00 |
| 11.03.2022 | 34,58 | 34,60 | 33,39 | 33,44 | -1,68% | 307.874,00 |
| 10.03.2022 | 33,37 | 34,11 | 32,45 | 34,01 | 0,00% | 343.740,00 |
| 09.03.2022 | 31,81 | 34,56 | 31,81 | 34,01 | 10,75% | 508.626,00 |
| 08.03.2022 | 30,21 | 31,45 | 29,53 | 30,71 | 1,45% | 503.762,00 |
| 07.03.2022 | 30,67 | 31,06 | 30,02 | 30,27 | -1,08% | 361.515,00 |
| 04.03.2022 | 31,97 | 32,95 | 30,37 | 30,60 | -5,50% | 414.190,00 |
| 03.03.2022 | 33,69 | 33,93 | 31,86 | 32,38 | -3,17% | 623.673,00 |
| 02.03.2022 | 33,76 | 34,19 | 32,58 | 33,44 | 0,09% | 305.347,00 |
| 01.03.2022 | 34,17 | 35,21 | 32,49 | 33,41 | -3,44% | 652.068,00 |
| 28.02.2022 | 34,93 | 36,25 | 34,01 | 34,60 | -2,04% | 399.747,00 |
| 25.02.2022 | 34,65 | 35,62 | 33,70 | 35,32 | 2,14% | 399.245,00 |
| 24.02.2022 | 30,50 | 34,99 | 30,04 | 34,58 | 6,56% | 604.396,00 |
| 23.02.2022 | 34,40 | 34,92 | 32,34 | 32,45 | -4,98% | 478.635,00 |
| 22.02.2022 | 33,44 | 36,12 | 33,10 | 34,15 | 1,43% | 481.852,00 |
| 18.02.2022 | 33,56 | 35,34 | 33,14 | 33,67 | -3,96% | 747.548,00 |
| 17.02.2022 | 36,91 | 37,28 | 34,37 | 35,06 | -5,90% | 596.312,00 |
| 16.02.2022 | 36,72 | 37,63 | 36,01 | 37,26 | -0,56% | 276.927,00 |
| 15.02.2022 | 35,27 | 37,74 | 35,27 | 37,47 | 5,70% | 305.680,00 |
| 14.02.2022 | 35,80 | 36,32 | 35,14 | 35,45 | -0,17% | 315.899,00 |
| 11.02.2022 | 35,89 | 36,90 | 34,80 | 35,51 | -1,31% | 356.151,00 |
| 10.02.2022 | 35,45 | 37,95 | 35,09 | 35,98 | -1,83% | 564.597,00 |
| 09.02.2022 | 35,00 | 37,03 | 35,00 | 36,65 | 5,35% | 397.880,00 |
| 08.02.2022 | 34,38 | 35,13 | 33,54 | 34,79 | 0,23% | 307.179,00 |
| 07.02.2022 | 33,72 | 35,64 | 33,48 | 34,71 | 2,94% | 348.208,00 |
| 04.02.2022 | 32,22 | 34,33 | 32,10 | 33,72 | 4,20% | 452.682,00 |
| 03.02.2022 | 32,59 | 33,91 | 32,06 | 32,36 | -1,13% | 474.360,00 |