Echtzeit-Aktienkurs PRA Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur PRA Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 147,82 | 149,36 | 0,00 | 146,93 | -1,58% | - |
| 25.02.2021 | 150,02 | 150,02 | 149,29 | 149,29 | -1,72% | - |
| 24.02.2021 | 151,38 | 151,95 | 151,38 | 151,90 | 18,92% | - |
| 23.02.2021 | 126,91 | 128,59 | 125,17 | 127,74 | 0,50% | - |
| 22.02.2021 | 125,60 | 127,82 | 124,95 | 127,10 | -0,30% | - |
| 19.02.2021 | 126,49 | 128,17 | 125,53 | 127,48 | 1,34% | - |
| 18.02.2021 | 124,88 | 126,88 | 123,72 | 125,80 | -0,87% | - |
| 17.02.2021 | 127,85 | 128,13 | 126,20 | 126,91 | 0,20% | - |
| 16.02.2021 | 127,43 | 128,10 | 125,95 | 126,65 | -2,20% | - |
| 12.02.2021 | 126,54 | 130,19 | 126,40 | 129,50 | 2,36% | - |
| 11.02.2021 | 126,84 | 127,39 | 125,32 | 126,52 | 2,83% | - |
| 10.02.2021 | 125,08 | 125,85 | 122,65 | 123,04 | 1,74% | - |
| 09.02.2021 | 122,22 | 122,50 | 120,42 | 120,93 | -0,02% | - |
| 08.02.2021 | 122,92 | 122,97 | 119,80 | 120,95 | -0,73% | - |
| 05.02.2021 | 121,14 | 122,41 | 120,77 | 121,84 | 0,82% | - |
| 04.02.2021 | 120,78 | 120,99 | 120,74 | 120,85 | -1,25% | - |
| 03.02.2021 | 122,79 | 124,48 | 120,40 | 122,38 | -2,23% | - |
| 02.02.2021 | 125,17 | 126,09 | 124,56 | 125,17 | 0,20% | - |
| 01.02.2021 | 124,29 | 124,92 | 124,28 | 124,92 | 1,01% | - |
| 29.01.2021 | 123,66 | 123,66 | 123,66 | 123,66 | -1,39% | - |
| 28.01.2021 | 124,38 | 126,52 | 122,94 | 125,40 | 3,21% | - |
| 27.01.2021 | 123,49 | 125,20 | 119,34 | 121,50 | -5,16% | - |
| 26.01.2021 | 128,00 | 128,27 | 128,00 | 128,11 | -2,34% | - |
| 25.01.2021 | 131,75 | 131,80 | 129,05 | 131,18 | -0,60% | - |
| 22.01.2021 | 132,58 | 133,43 | 130,45 | 131,98 | -2,02% | - |
| 21.01.2021 | 0,00 | 134,69 | 0,00 | 134,69 | -1,06% | - |
| 20.01.2021 | 133,80 | 136,73 | 132,99 | 136,13 | 2,42% | - |
| 19.01.2021 | 134,71 | 135,54 | 132,55 | 132,91 | 1,40% | - |
| 15.01.2021 | 130,51 | 132,13 | 129,70 | 131,08 | -0,05% | - |
| 14.01.2021 | 130,62 | 132,19 | 130,20 | 131,15 | 0,82% | - |
| 13.01.2021 | 128,41 | 132,17 | 127,39 | 130,08 | 0,59% | - |
| 12.01.2021 | 130,32 | 131,61 | 128,11 | 129,31 | -0,39% | - |
| 11.01.2021 | 129,11 | 130,37 | 128,71 | 129,82 | 0,00% | - |
| 08.01.2021 | 128,52 | 131,69 | 127,05 | 129,82 | 1,31% | - |
| 07.01.2021 | 127,97 | 128,61 | 127,52 | 128,14 | 1,05% | - |
| 06.01.2021 | 126,03 | 127,31 | 124,72 | 126,81 | 2,89% | - |
| 05.01.2021 | 125,00 | 127,03 | 123,20 | 123,24 | -0,13% | - |
| 04.01.2021 | 126,77 | 126,84 | 121,54 | 123,40 | -1,70% | - |
| 31.12.2020 | 124,14 | 126,81 | 123,38 | 125,53 | 1,31% | - |
| 30.12.2020 | 123,96 | 124,78 | 123,40 | 123,91 | 2,00% | - |
| 29.12.2020 | 119,88 | 122,28 | 119,51 | 121,48 | -1,96% | - |
| 28.12.2020 | 121,42 | 123,90 | 120,71 | 123,90 | 3,19% | - |
| 24.12.2020 | 120,21 | 122,69 | 117,85 | 120,08 | -0,92% | - |
| 23.12.2020 | 122,90 | 123,62 | 119,27 | 121,19 | -0,75% | - |
| 22.12.2020 | 120,33 | 123,94 | 119,50 | 122,10 | 1,27% | - |
| 21.12.2020 | 119,00 | 121,36 | 118,30 | 120,57 | -1,46% | - |
| 18.12.2020 | 121,55 | 123,01 | 120,75 | 122,36 | 0,48% | - |
| 17.12.2020 | 119,54 | 121,82 | 118,93 | 121,77 | 2,85% | - |
| 16.12.2020 | 118,35 | 119,09 | 117,14 | 118,40 | -0,16% | - |
| 15.12.2020 | 116,26 | 119,40 | 115,31 | 118,58 | 2,54% | - |
| 14.12.2020 | 117,52 | 118,30 | 115,03 | 115,65 | 0,92% | - |
| 11.12.2020 | 115,59 | 115,59 | 112,64 | 114,59 | -0,87% | - |
| 10.12.2020 | 114,95 | 116,69 | 114,08 | 115,59 | 0,90% | - |
| 09.12.2020 | 113,68 | 115,67 | 112,03 | 114,56 | -9,23% | - |
| 08.12.2020 | 112,51 | 129,83 | 112,46 | 126,21 | 12,15% | - |
| 07.12.2020 | 113,52 | 114,31 | 111,93 | 112,54 | -1,06% | - |
| 04.12.2020 | 112,84 | 113,75 | 111,74 | 113,74 | 2,83% | - |
| 03.12.2020 | 113,39 | 113,76 | 110,28 | 110,62 | -15,86% | - |
| 02.12.2020 | 112,54 | 131,47 | 110,67 | 131,47 | 24,26% | - |
| 01.12.2020 | 113,55 | 113,55 | 103,49 | 105,80 | -5,58% | - |
| 30.11.2020 | 110,78 | 112,55 | 110,45 | 112,06 | -60,92% | - |
| 27.11.2020 | 109,96 | 286,70 | 109,29 | 286,70 | 159,81% | - |
| 25.11.2020 | 110,71 | 110,71 | 109,91 | 110,35 | -0,40% | - |
| 24.11.2020 | 110,63 | 112,54 | 108,80 | 110,79 | 0,16% | - |
| 23.11.2020 | 111,46 | 112,38 | 110,19 | 110,61 | -1,45% | - |
| 20.11.2020 | 111,86 | 113,75 | 110,42 | 112,24 | -0,68% | - |
| 19.11.2020 | 109,52 | 113,01 | 109,31 | 113,00 | 2,12% | - |
| 18.11.2020 | 112,27 | 112,54 | 110,06 | 110,66 | -1,13% | - |
| 17.11.2020 | 112,28 | 114,21 | 109,83 | 111,92 | -1,55% | - |
| 16.11.2020 | 111,72 | 113,92 | 110,77 | 113,69 | 2,88% | - |
| 13.11.2020 | 109,50 | 111,07 | 108,62 | 110,51 | 2,61% | - |
| 12.11.2020 | 106,51 | 109,06 | 106,16 | 107,69 | 2,55% | - |
| 11.11.2020 | 108,45 | 109,20 | 105,01 | 105,01 | -3,95% | - |
| 10.11.2020 | 112,03 | 112,67 | 108,77 | 109,33 | -3,15% | - |
| 09.11.2020 | 113,75 | 115,70 | 112,88 | 112,88 | 3,18% | - |
| 06.11.2020 | 111,97 | 112,32 | 108,70 | 109,40 | -3,43% | - |
| 05.11.2020 | 115,50 | 118,44 | 112,84 | 113,28 | 3,94% | - |
| 04.11.2020 | 105,12 | 111,22 | 104,10 | 108,98 | 5,82% | - |
| 03.11.2020 | 101,86 | 103,77 | 100,91 | 102,99 | 3,45% | - |
| 02.11.2020 | 100,21 | 100,79 | 97,71 | 99,56 | 2,71% | - |
| 30.10.2020 | 97,43 | 98,07 | 95,72 | 96,94 | -1,58% | - |
| 29.10.2020 | 98,99 | 100,71 | 97,08 | 98,50 | -1,32% | - |
| 28.10.2020 | 101,88 | 102,79 | 98,09 | 99,82 | -5,57% | - |
| 27.10.2020 | 103,33 | 105,71 | 103,33 | 105,71 | -1,20% | - |
| 26.10.2020 | 107,67 | 108,19 | 106,01 | 106,99 | -4,26% | - |
| 23.10.2020 | 110,03 | 111,75 | 108,06 | 111,75 | 3,47% | - |
| 22.10.2020 | 108,67 | 110,71 | 106,26 | 108,01 | 2,15% | - |
| 21.10.2020 | 109,62 | 109,87 | 105,73 | 105,73 | -3,32% | - |
| 20.10.2020 | 110,07 | 110,27 | 108,94 | 109,36 | -1,03% | - |
| 19.10.2020 | 110,71 | 110,84 | 0,00 | 110,50 | 1,79% | - |
| 16.10.2020 | 111,89 | 113,26 | 108,56 | 108,56 | -1,76% | - |
| 15.10.2020 | 111,10 | 111,81 | 109,71 | 110,50 | 0,57% | - |
| 14.10.2020 | 112,74 | 113,30 | 109,87 | 109,88 | -1,71% | - |
| 13.10.2020 | 111,01 | 113,46 | 110,01 | 111,79 | 0,42% | - |
| 12.10.2020 | 110,58 | 111,97 | 110,58 | 111,33 | -0,37% | - |
| 09.10.2020 | 109,37 | 112,17 | 109,37 | 111,74 | 1,96% | - |
| 08.10.2020 | 109,49 | 111,97 | 108,85 | 109,60 | 0,04% | - |
| 07.10.2020 | 108,57 | 111,44 | 108,10 | 109,55 | 1,46% | - |
| 06.10.2020 | 109,13 | 109,76 | 105,83 | 107,98 | -2,32% | - |
| 05.10.2020 | 107,29 | 110,54 | 107,20 | 110,54 | 4,28% | - |