Börse:
31,107$
-0,84%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
30,800$
Ask:
31,414$
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 31,39 | 32,65 | 30,48 | 31,37 | -0,76% | 235.835,00 |
| 17.08.2022 | 31,67 | 32,16 | 31,39 | 31,61 | -1,59% | 179.041,00 |
| 16.08.2022 | 32,66 | 32,73 | 31,49 | 32,12 | -1,65% | 232.999,00 |
| 15.08.2022 | 31,74 | 32,87 | 31,53 | 32,66 | 1,46% | 194.189,00 |
| 12.08.2022 | 31,62 | 32,39 | 30,50 | 32,19 | 2,91% | 346.698,00 |
| 11.08.2022 | 32,00 | 32,37 | 30,67 | 31,28 | -1,57% | 435.555,00 |
| 10.08.2022 | 31,43 | 32,11 | 30,12 | 31,78 | 4,95% | 403.982,00 |
| 09.08.2022 | 33,19 | 33,19 | 29,29 | 30,28 | -8,27% | 335.598,00 |
| 08.08.2022 | 33,17 | 33,82 | 32,52 | 33,01 | -0,30% | 294.058,00 |
| 05.08.2022 | 31,48 | 33,16 | 30,06 | 33,11 | 2,63% | 238.694,00 |
| 04.08.2022 | 30,96 | 32,51 | 30,91 | 32,26 | 4,33% | 370.536,00 |
| 03.08.2022 | 30,42 | 31,85 | 30,42 | 30,92 | 3,97% | 213.614,00 |
| 02.08.2022 | 29,38 | 30,26 | 29,18 | 29,74 | 0,13% | 167.969,00 |
| 01.08.2022 | 30,52 | 31,21 | 29,51 | 29,70 | -4,38% | 278.697,00 |
| 29.07.2022 | 31,52 | 31,52 | 30,27 | 31,06 | -2,11% | 184.808,00 |
| 28.07.2022 | 31,99 | 31,99 | 30,68 | 31,73 | -0,38% | 174.399,00 |
| 27.07.2022 | 31,25 | 32,00 | 30,78 | 31,85 | 2,71% | 229.644,00 |
| 26.07.2022 | 30,67 | 31,70 | 30,10 | 31,01 | 0,42% | 290.903,00 |
| 25.07.2022 | 30,97 | 31,23 | 30,26 | 30,88 | -0,42% | 209.910,00 |
| 22.07.2022 | 32,91 | 33,06 | 30,82 | 31,01 | -5,63% | 593.743,00 |
| 21.07.2022 | 32,47 | 32,99 | 31,73 | 32,86 | 0,98% | 211.604,00 |
| 20.07.2022 | 31,54 | 33,15 | 31,53 | 32,54 | 3,80% | 374.253,00 |
| 19.07.2022 | 30,53 | 32,11 | 29,49 | 31,35 | 4,50% | 286.200,00 |
| 18.07.2022 | 31,09 | 31,38 | 29,62 | 30,00 | -2,31% | 273.926,00 |
| 15.07.2022 | 31,05 | 31,05 | 29,73 | 30,71 | 0,69% | 209.014,00 |
| 14.07.2022 | 29,96 | 30,76 | 29,11 | 30,50 | 0,03% | 289.638,00 |
| 13.07.2022 | 29,25 | 31,03 | 28,81 | 30,49 | 1,13% | 238.786,00 |
| 12.07.2022 | 29,96 | 30,49 | 29,02 | 30,15 | 0,63% | 176.173,00 |
| 11.07.2022 | 31,03 | 31,05 | 29,80 | 29,96 | -4,86% | 288.073,00 |
| 08.07.2022 | 30,39 | 31,67 | 30,10 | 31,49 | 2,51% | 202.213,00 |
| 07.07.2022 | 29,78 | 31,23 | 29,61 | 30,72 | 3,78% | 289.627,00 |
| 06.07.2022 | 29,69 | 31,42 | 29,33 | 29,60 | -0,30% | 305.623,00 |
| 05.07.2022 | 27,29 | 29,69 | 27,15 | 29,69 | 6,45% | 325.197,00 |
| 01.07.2022 | 27,27 | 28,27 | 26,92 | 27,89 | 2,73% | 345.087,00 |
| 30.06.2022 | 26,32 | 27,91 | 26,04 | 27,15 | 1,27% | 375.265,00 |
| 29.06.2022 | 26,53 | 27,04 | 25,59 | 26,81 | 0,15% | 200.231,00 |
| 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 |