Echtzeit-Aktienkurs PRA Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur PRA Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2021 | 167,73 | 168,76 | 164,28 | 165,21 | -1,67% | 13.411.043,00 |
| 29.06.2021 | 168,07 | 168,90 | 167,43 | 168,01 | -0,33% | 831.857,00 |
| 28.06.2021 | 169,77 | 170,82 | 168,48 | 168,57 | -0,38% | 803.040,00 |
| 25.06.2021 | 167,61 | 169,69 | 167,61 | 169,22 | 0,82% | 1.553.496,00 |
| 24.06.2021 | 167,17 | 168,81 | 166,62 | 167,84 | 0,77% | 1.346.656,00 |
| 23.06.2021 | 167,00 | 167,99 | 165,56 | 166,56 | -0,52% | 1.455.362,00 |
| 22.06.2021 | 167,40 | 167,51 | 166,23 | 167,43 | -0,04% | 1.466.023,00 |
| 21.06.2021 | 167,00 | 168,52 | 166,39 | 167,50 | 0,19% | 1.351.910,00 |
| 18.06.2021 | 168,51 | 169,96 | 166,63 | 167,19 | -1,37% | 927.265,00 |
| 17.06.2021 | 165,73 | 169,87 | 165,73 | 169,52 | 1,85% | 1.380.086,00 |
| 16.06.2021 | 168,26 | 168,29 | 165,82 | 166,44 | -1,01% | 868.210,00 |
| 15.06.2021 | 168,37 | 168,94 | 167,66 | 168,13 | 0,02% | 845.275,00 |
| 14.06.2021 | 168,63 | 169,36 | 167,88 | 168,10 | -0,33% | 597.906,00 |
| 11.06.2021 | 169,76 | 169,80 | 168,21 | 168,66 | -0,38% | 547.039,00 |
| 10.06.2021 | 170,30 | 170,89 | 168,62 | 169,31 | -0,39% | 385.505,00 |
| 09.06.2021 | 169,74 | 170,31 | 168,98 | 169,98 | 0,13% | 785.208,00 |
| 08.06.2021 | 170,33 | 170,87 | 169,12 | 169,76 | -0,15% | 650.629,00 |
| 07.06.2021 | 170,05 | 170,63 | 169,67 | 170,02 | -0,15% | 308.160,00 |
| 04.06.2021 | 169,90 | 171,07 | 169,52 | 170,27 | 0,21% | 746.075,00 |
| 03.06.2021 | 169,17 | 170,73 | 168,43 | 169,92 | 0,01% | 928.702,00 |
| 02.06.2021 | 170,70 | 171,49 | 169,68 | 169,90 | -0,35% | 967.675,00 |
| 01.06.2021 | 171,47 | 172,43 | 169,46 | 170,49 | -0,25% | 580.981,00 |
| 28.05.2021 | 171,44 | 172,16 | 170,65 | 170,92 | -0,01% | 465.782,00 |
| 27.05.2021 | 171,17 | 172,83 | 170,86 | 170,93 | -0,28% | 345.559,00 |
| 26.05.2021 | 174,13 | 175,81 | 171,12 | 171,41 | -0,98% | 369.718,00 |
| 25.05.2021 | 174,68 | 175,95 | 173,00 | 173,10 | -0,81% | 492.944,00 |
| 24.05.2021 | 175,00 | 175,31 | 174,15 | 174,52 | 0,27% | 481.840,00 |
| 21.05.2021 | 174,77 | 174,88 | 173,09 | 174,05 | -0,06% | 313.321,00 |
| 20.05.2021 | 172,43 | 175,00 | 172,25 | 174,16 | 1,11% | 676.433,00 |
| 19.05.2021 | 169,30 | 172,47 | 168,96 | 172,25 | 1,15% | 566.471,00 |
| 18.05.2021 | 171,94 | 171,95 | 169,87 | 170,30 | -0,93% | 1.030.977,00 |
| 17.05.2021 | 172,50 | 173,24 | 171,49 | 171,90 | -0,26% | 705.241,00 |
| 14.05.2021 | 173,00 | 173,06 | 171,73 | 172,34 | 0,25% | 485.224,00 |
| 13.05.2021 | 170,84 | 172,22 | 170,05 | 171,91 | 1,05% | 431.739,00 |
| 12.05.2021 | 169,94 | 171,83 | 169,93 | 170,12 | -0,40% | 519.620,00 |
| 11.05.2021 | 169,53 | 171,19 | 168,50 | 170,80 | 0,08% | 458.976,00 |
| 10.05.2021 | 171,56 | 172,12 | 170,58 | 170,67 | -0,95% | 522.315,00 |
| 07.05.2021 | 170,39 | 173,13 | 169,87 | 172,30 | 1,17% | 664.743,00 |
| 06.05.2021 | 168,85 | 170,45 | 168,85 | 170,31 | 0,55% | 313.800,00 |
| 05.05.2021 | 168,46 | 169,74 | 167,74 | 169,38 | 0,80% | 487.707,00 |
| 04.05.2021 | 164,37 | 168,67 | 164,36 | 168,04 | 1,44% | 662.803,00 |
| 03.05.2021 | 167,70 | 168,27 | 165,56 | 165,66 | -0,74% | 521.053,00 |
| 30.04.2021 | 165,45 | 167,60 | 164,78 | 166,89 | 0,24% | 626.599,00 |
| 29.04.2021 | 167,30 | 168,50 | 165,51 | 166,49 | 0,24% | 728.656,00 |
| 28.04.2021 | 166,53 | 167,71 | 165,97 | 166,09 | -0,06% | 774.095,00 |
| 27.04.2021 | 166,95 | 167,32 | 165,83 | 166,19 | -0,55% | 736.365,00 |
| 26.04.2021 | 166,77 | 167,18 | 166,04 | 167,11 | 0,19% | 374.613,00 |
| 23.04.2021 | 164,56 | 167,41 | 164,54 | 166,80 | 1,26% | 654.624,00 |
| 22.04.2021 | 164,41 | 166,00 | 163,93 | 164,73 | 0,41% | 499.740,00 |
| 21.04.2021 | 163,33 | 164,27 | 162,29 | 164,06 | 0,85% | 918.070,00 |
| 20.04.2021 | 160,15 | 163,12 | 160,15 | 162,68 | 0,84% | 676.421,00 |
| 19.04.2021 | 161,05 | 162,33 | 161,05 | 161,33 | -0,27% | 497.303,00 |
| 16.04.2021 | 162,32 | 162,50 | 161,17 | 161,76 | -0,02% | 535.101,00 |
| 15.04.2021 | 156,19 | 162,72 | 156,19 | 161,80 | 3,78% | 1.826.727,00 |
| 14.04.2021 | 156,36 | 157,84 | 155,60 | 155,91 | -0,19% | 565.797,00 |
| 13.04.2021 | 154,58 | 156,31 | 154,58 | 156,20 | 0,84% | 545.182,00 |
| 12.04.2021 | 156,03 | 156,45 | 154,64 | 154,90 | -1,10% | 639.427,00 |
| 09.04.2021 | 157,21 | 157,33 | 156,30 | 156,62 | -0,19% | 414.020,00 |
| 08.04.2021 | 157,36 | 158,35 | 156,78 | 156,92 | -0,05% | 438.908,00 |
| 07.04.2021 | 157,27 | 157,43 | 155,79 | 157,00 | -0,28% | 693.491,00 |
| 06.04.2021 | 157,11 | 158,26 | 156,66 | 157,44 | 0,22% | 746.369,00 |
| 05.04.2021 | 156,78 | 157,60 | 155,90 | 157,09 | 0,60% | 1.071.961,00 |
| 01.04.2021 | 151,77 | 157,50 | 151,77 | 156,16 | 1,85% | 1.051.910,00 |
| 31.03.2021 | 154,15 | 154,28 | 152,13 | 153,33 | -0,28% | 1.057.107,00 |
| 30.03.2021 | 151,91 | 154,53 | 150,91 | 153,76 | 1,13% | 877.509,00 |
| 29.03.2021 | 150,25 | 153,34 | 149,79 | 152,04 | 0,52% | 517.426,00 |
| 26.03.2021 | 149,09 | 151,25 | 148,07 | 151,25 | 2,16% | 1.497.913,00 |
| 25.03.2021 | 147,97 | 148,69 | 147,30 | 148,05 | -0,44% | 1.027.179,00 |
| 24.03.2021 | 148,04 | 149,52 | 147,24 | 148,70 | 0,61% | 875.177,00 |
| 23.03.2021 | 149,07 | 149,76 | 147,66 | 147,80 | -1,14% | 631.831,00 |
| 22.03.2021 | 149,67 | 150,72 | 148,87 | 149,51 | -0,36% | 485.987,00 |
| 19.03.2021 | 148,65 | 151,26 | 147,36 | 150,05 | 1,57% | 850.403,00 |
| 18.03.2021 | 146,65 | 148,75 | 146,05 | 147,73 | 0,40% | 487.169,00 |
| 17.03.2021 | 145,63 | 147,53 | 145,63 | 147,14 | 0,77% | 915.105,00 |
| 16.03.2021 | 147,19 | 147,19 | 145,38 | 146,01 | -0,33% | 660.780,00 |
| 15.03.2021 | 145,98 | 148,10 | 145,79 | 146,49 | -0,11% | 1.327.736,00 |
| 12.03.2021 | 145,59 | 147,33 | 144,65 | 146,65 | 0,78% | 979.715,00 |
| 11.03.2021 | 145,58 | 146,83 | 145,07 | 145,52 | 0,46% | 2.158.234,00 |
| 10.03.2021 | 146,73 | 147,32 | 144,80 | 144,86 | -1,09% | 851.786,00 |
| 09.03.2021 | 144,82 | 147,93 | 144,69 | 146,45 | 2,08% | 878.662,00 |
| 08.03.2021 | 144,94 | 147,39 | 140,61 | 143,47 | -2,03% | 1.738.731,00 |
| 05.03.2021 | 144,12 | 147,32 | 142,30 | 146,44 | 2,51% | 720.893,00 |
| 04.03.2021 | 144,46 | 145,46 | 142,01 | 142,85 | -1,33% | 708.429,00 |
| 03.03.2021 | 143,64 | 145,66 | 142,25 | 144,77 | 1,38% | 871.419,00 |
| 02.03.2021 | 144,88 | 145,95 | 142,70 | 142,81 | -1,05% | 1.970.155,00 |
| 01.03.2021 | 149,79 | 150,00 | 144,01 | 144,33 | -2,09% | 1.370.087,00 |
| 26.02.2021 | 150,82 | 150,82 | 146,99 | 147,41 | -1,17% | 2.331.444,00 |
| 25.02.2021 | 150,06 | 151,96 | 146,01 | 149,15 | -1,66% | 2.110.529,00 |
| 24.02.2021 | 147,78 | 155,00 | 147,00 | 151,66 | 18,73% | 7.231.529,00 |
| 23.02.2021 | 126,37 | 128,46 | 125,65 | 127,73 | 0,34% | 250.863,00 |
| 22.02.2021 | 127,44 | 127,67 | 125,23 | 127,30 | -0,34% | 295.156,00 |
| 19.02.2021 | 125,76 | 128,01 | 125,37 | 127,73 | 1,84% | 436.388,00 |
| 18.02.2021 | 126,70 | 127,96 | 125,01 | 125,42 | -1,17% | 292.293,00 |
| 17.02.2021 | 126,25 | 128,70 | 125,24 | 126,90 | 0,25% | 218.027,00 |
| 16.02.2021 | 129,73 | 130,23 | 126,28 | 126,58 | -2,27% | 337.696,00 |
| 12.02.2021 | 125,86 | 130,25 | 125,86 | 129,52 | 2,27% | 288.014,00 |
| 11.02.2021 | 123,29 | 127,31 | 123,29 | 126,65 | 2,73% | 283.083,00 |
| 10.02.2021 | 122,09 | 126,34 | 121,02 | 123,29 | 1,93% | 269.208,00 |
| 09.02.2021 | 120,76 | 122,47 | 120,00 | 120,95 | 0,04% | 317.987,00 |
| 08.02.2021 | 123,69 | 123,69 | 119,90 | 120,90 | -0,80% | 221.793,00 |