24,760$
-1,47%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,25 | 25,34 | 24,25 | 24,77 | -1,43% | 803.163,00 |
27.03.2024 | 25,07 | 25,58 | 24,46 | 25,13 | 1,58% | 445.461,00 |
26.03.2024 | 25,87 | 25,87 | 24,53 | 24,74 | -2,60% | 483.326,00 |
25.03.2024 | 25,82 | 26,27 | 24,71 | 25,40 | -2,01% | 373.765,00 |
22.03.2024 | 25,42 | 26,37 | 25,18 | 25,92 | 1,25% | 942.948,00 |
21.03.2024 | 25,83 | 26,45 | 25,28 | 25,60 | 0,39% | 298.168,00 |
20.03.2024 | 24,90 | 25,86 | 24,46 | 25,50 | 1,63% | 349.313,00 |
19.03.2024 | 24,81 | 25,59 | 24,81 | 25,09 | -0,04% | 419.434,00 |
18.03.2024 | 25,91 | 26,75 | 24,60 | 25,10 | -3,72% | 578.019,00 |
15.03.2024 | 26,40 | 26,75 | 25,94 | 26,07 | -1,55% | 1.543.877,00 |
14.03.2024 | 28,49 | 28,53 | 26,24 | 26,48 | -7,41% | 540.465,00 |
13.03.2024 | 27,63 | 29,00 | 27,53 | 28,60 | 3,77% | 488.846,00 |
12.03.2024 | 28,03 | 28,24 | 27,05 | 27,56 | -1,90% | 417.097,00 |
11.03.2024 | 30,22 | 30,85 | 27,89 | 28,10 | -7,03% | 445.390,00 |
08.03.2024 | 29,92 | 30,51 | 29,43 | 30,22 | 3,14% | 366.950,00 |
07.03.2024 | 29,62 | 29,74 | 29,09 | 29,30 | -0,14% | 389.917,00 |
06.03.2024 | 29,01 | 29,44 | 28,55 | 29,34 | 3,49% | 411.813,00 |
05.03.2024 | 27,93 | 28,57 | 27,52 | 28,35 | 0,11% | 326.215,00 |
04.03.2024 | 28,83 | 29,33 | 27,81 | 28,32 | -0,74% | 330.955,00 |
01.03.2024 | 27,86 | 28,92 | 27,69 | 28,53 | 3,44% | 607.074,00 |
29.02.2024 | 29,76 | 29,76 | 27,54 | 27,58 | -4,83% | 501.321,00 |
28.02.2024 | 29,87 | 30,36 | 28,91 | 28,98 | -4,42% | 642.222,00 |
27.02.2024 | 28,87 | 31,03 | 28,35 | 30,32 | 7,59% | 636.501,00 |
26.02.2024 | 27,20 | 28,43 | 27,20 | 28,18 | 3,53% | 534.828,00 |
23.02.2024 | 27,03 | 27,65 | 26,80 | 27,22 | 1,15% | 586.766,00 |
22.02.2024 | 27,00 | 27,50 | 26,13 | 26,91 | -0,52% | 552.924,00 |
21.02.2024 | 27,49 | 27,86 | 26,60 | 27,05 | -1,74% | 488.177,00 |
20.02.2024 | 27,41 | 28,30 | 26,89 | 27,53 | -1,75% | 670.645,00 |
16.02.2024 | 28,45 | 30,32 | 27,46 | 28,02 | -1,51% | 1.184.921,00 |
15.02.2024 | 27,23 | 28,86 | 27,11 | 28,45 | 4,17% | 562.609,00 |
14.02.2024 | 27,76 | 27,76 | 25,89 | 27,31 | 3,11% | 592.398,00 |
13.02.2024 | 27,94 | 29,32 | 26,35 | 26,49 | -10,01% | 904.435,00 |
12.02.2024 | 28,40 | 30,19 | 28,40 | 29,43 | 3,70% | 792.337,00 |
09.02.2024 | 27,65 | 28,65 | 27,55 | 28,38 | 3,46% | 1.017.219,00 |
08.02.2024 | 26,55 | 27,75 | 26,50 | 27,43 | 3,08% | 708.157,00 |
07.02.2024 | 26,28 | 27,13 | 25,78 | 26,61 | 1,06% | 573.310,00 |
06.02.2024 | 25,03 | 26,41 | 24,51 | 26,33 | 5,15% | 684.356,00 |
05.02.2024 | 25,27 | 25,59 | 24,29 | 25,04 | -2,83% | 1.434.723,00 |
02.02.2024 | 26,92 | 27,35 | 25,15 | 25,77 | -5,88% | 872.323,00 |
01.02.2024 | 28,70 | 28,81 | 27,29 | 27,38 | -3,56% | 690.236,00 |
31.01.2024 | 29,98 | 30,31 | 28,27 | 28,39 | -4,92% | 1.152.877,00 |
30.01.2024 | 31,47 | 31,57 | 29,40 | 29,86 | -11,60% | 1.286.819,00 |
29.01.2024 | 32,64 | 33,84 | 31,68 | 33,78 | 3,52% | 347.798,00 |
26.01.2024 | 32,43 | 33,02 | 32,09 | 32,63 | 1,78% | 420.371,00 |
25.01.2024 | 33,06 | 33,47 | 31,58 | 32,06 | -2,64% | 586.118,00 |
24.01.2024 | 34,00 | 34,17 | 32,64 | 32,93 | -2,26% | 297.188,00 |
23.01.2024 | 34,57 | 34,65 | 32,86 | 33,69 | -1,12% | 692.666,00 |
22.01.2024 | 33,16 | 34,75 | 32,56 | 34,07 | 3,09% | 742.047,00 |
19.01.2024 | 32,40 | 33,61 | 31,73 | 33,05 | 2,26% | 754.526,00 |
18.01.2024 | 32,53 | 32,74 | 31,50 | 32,32 | -0,25% | 401.518,00 |
17.01.2024 | 32,55 | 32,95 | 31,26 | 32,40 | -2,17% | 710.540,00 |
16.01.2024 | 34,20 | 34,90 | 32,61 | 33,12 | -4,47% | 669.736,00 |
12.01.2024 | 34,74 | 36,19 | 33,96 | 34,67 | -0,43% | 577.782,00 |
11.01.2024 | 35,65 | 36,20 | 33,70 | 34,82 | -2,93% | 1.022.221,00 |
10.01.2024 | 39,55 | 40,19 | 34,24 | 35,87 | -9,42% | 1.841.197,00 |
09.01.2024 | 34,08 | 41,55 | 33,52 | 39,60 | 12,24% | 2.934.696,00 |
08.01.2024 | 30,96 | 35,54 | 28,71 | 35,28 | -13,23% | 3.790.156,00 |
05.01.2024 | 39,81 | 41,10 | 38,23 | 40,66 | 0,69% | 921.075,00 |
04.01.2024 | 38,55 | 40,53 | 38,14 | 40,38 | 6,15% | 747.142,00 |
03.01.2024 | 38,15 | 39,03 | 36,82 | 38,04 | -1,27% | 590.518,00 |
02.01.2024 | 35,83 | 38,74 | 35,64 | 38,53 | 6,03% | 570.572,00 |
29.12.2023 | 38,50 | 38,64 | 35,99 | 36,34 | -5,54% | 651.105,00 |
28.12.2023 | 38,25 | 39,54 | 37,40 | 38,47 | 1,56% | 1.082.074,00 |
27.12.2023 | 40,28 | 40,28 | 37,16 | 37,88 | -5,79% | 885.445,00 |
26.12.2023 | 40,12 | 41,08 | 39,54 | 40,21 | 2,39% | 553.265,00 |
22.12.2023 | 37,73 | 39,38 | 37,71 | 39,27 | 5,37% | 521.049,00 |
21.12.2023 | 37,56 | 38,00 | 36,73 | 37,27 | 0,98% | 462.211,00 |
20.12.2023 | 37,29 | 37,86 | 36,00 | 36,91 | -1,26% | 494.912,00 |
19.12.2023 | 37,34 | 38,85 | 37,05 | 37,38 | 1,88% | 412.189,00 |
18.12.2023 | 40,00 | 41,49 | 35,55 | 36,69 | -8,25% | 1.255.108,00 |
15.12.2023 | 39,42 | 40,37 | 38,72 | 39,99 | 2,49% | 2.208.582,00 |
14.12.2023 | 39,76 | 40,57 | 38,44 | 39,02 | 1,54% | 961.242,00 |
13.12.2023 | 33,97 | 38,48 | 33,97 | 38,43 | 13,46% | 998.041,00 |
12.12.2023 | 36,22 | 36,23 | 33,70 | 33,87 | -3,72% | 930.161,00 |
11.12.2023 | 36,86 | 36,92 | 34,91 | 35,18 | -2,49% | 663.552,00 |
08.12.2023 | 37,41 | 38,28 | 35,88 | 36,08 | -4,55% | 560.736,00 |
07.12.2023 | 37,28 | 39,05 | 36,88 | 37,80 | 1,94% | 859.105,00 |
06.12.2023 | 35,72 | 37,66 | 35,11 | 37,08 | 4,80% | 467.419,00 |
05.12.2023 | 34,87 | 35,66 | 34,76 | 35,38 | 0,40% | 371.838,00 |
04.12.2023 | 34,61 | 35,83 | 34,51 | 35,24 | 1,00% | 395.704,00 |
01.12.2023 | 32,46 | 34,94 | 31,96 | 34,89 | 7,12% | 1.007.712,00 |
30.11.2023 | 33,09 | 34,17 | 32,00 | 32,57 | -1,30% | 791.592,00 |
29.11.2023 | 32,68 | 33,89 | 32,65 | 33,00 | 1,60% | 461.543,00 |
28.11.2023 | 32,39 | 32,62 | 31,84 | 32,48 | -0,06% | 395.282,00 |
27.11.2023 | 33,05 | 33,23 | 32,08 | 32,50 | -2,08% | 420.834,00 |
24.11.2023 | 32,62 | 33,27 | 32,37 | 33,19 | 1,41% | 139.563,00 |
22.11.2023 | 33,00 | 33,29 | 32,25 | 32,73 | 1,30% | 523.776,00 |
21.11.2023 | 33,35 | 33,70 | 31,80 | 32,31 | -5,28% | 746.353,00 |
20.11.2023 | 34,41 | 35,00 | 33,61 | 34,11 | 0,15% | 556.025,00 |
17.11.2023 | 34,75 | 35,06 | 33,53 | 34,06 | -1,22% | 458.987,00 |
16.11.2023 | 34,90 | 35,12 | 34,00 | 34,48 | -1,54% | 402.416,00 |
15.11.2023 | 35,35 | 38,09 | 35,00 | 35,02 | -0,79% | 494.968,00 |
14.11.2023 | 35,65 | 36,77 | 34,82 | 35,30 | 6,17% | 637.710,00 |
13.11.2023 | 32,89 | 33,46 | 31,71 | 33,25 | -0,21% | 557.278,00 |
10.11.2023 | 33,21 | 33,94 | 32,16 | 33,32 | 1,74% | 578.759,00 |
09.11.2023 | 35,67 | 36,00 | 32,22 | 32,75 | -7,25% | 475.409,00 |
08.11.2023 | 36,16 | 37,33 | 34,57 | 35,31 | -3,05% | 526.197,00 |
07.11.2023 | 36,19 | 37,25 | 35,77 | 36,42 | 1,93% | 546.187,00 |
06.11.2023 | 37,94 | 37,96 | 35,14 | 35,73 | -4,85% | 736.868,00 |
03.11.2023 | 38,46 | 40,60 | 36,72 | 37,55 | 7,41% | 975.184,00 |