24,950$
0,97%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,38 | 25,59 | 24,80 | 24,95 | 0,97% | 146.920,00 |
| 02.05.2024 | 24,66 | 24,79 | 24,28 | 24,71 | 1,77% | 124.416,00 |
| 01.05.2024 | 23,81 | 24,80 | 23,65 | 24,28 | 2,06% | 115.147,00 |
| 30.04.2024 | 23,70 | 23,90 | 23,47 | 23,79 | -0,96% | 141.429,00 |
| 29.04.2024 | 24,40 | 24,53 | 23,92 | 24,02 | -0,37% | 97.774,00 |
| 26.04.2024 | 23,93 | 24,40 | 23,80 | 24,11 | 0,96% | 115.179,00 |
| 25.04.2024 | 24,31 | 24,66 | 23,84 | 23,88 | -3,67% | 146.042,00 |
| 24.04.2024 | 24,75 | 24,97 | 24,32 | 24,79 | -0,52% | 137.972,00 |
| 23.04.2024 | 23,73 | 25,21 | 23,62 | 24,92 | 5,21% | 146.531,00 |
| 22.04.2024 | 24,39 | 24,44 | 23,66 | 23,69 | -2,81% | 96.710,00 |
| 19.04.2024 | 23,19 | 24,42 | 23,19 | 24,37 | 3,83% | 165.686,00 |
| 18.04.2024 | 23,96 | 24,18 | 23,36 | 23,47 | -2,37% | 109.426,00 |
| 17.04.2024 | 22,42 | 24,34 | 22,30 | 24,04 | 8,00% | 280.401,00 |
| 16.04.2024 | 22,67 | 23,02 | 22,24 | 22,26 | -3,30% | 149.769,00 |
| 15.04.2024 | 24,32 | 24,59 | 22,88 | 23,02 | -5,62% | 142.609,00 |
| 12.04.2024 | 25,13 | 25,23 | 23,72 | 24,39 | -4,24% | 135.059,00 |
| 11.04.2024 | 25,22 | 25,67 | 24,56 | 25,47 | 1,72% | 93.064,00 |
| 10.04.2024 | 25,00 | 25,62 | 24,80 | 25,04 | -3,69% | 183.296,00 |
| 09.04.2024 | 25,98 | 26,07 | 25,73 | 26,00 | 0,81% | 105.069,00 |
| 08.04.2024 | 25,62 | 25,97 | 25,30 | 25,79 | 1,98% | 109.692,00 |
| 05.04.2024 | 25,08 | 25,48 | 24,70 | 25,29 | -0,16% | 97.384,00 |
| 04.04.2024 | 26,17 | 26,24 | 25,15 | 25,33 | -1,36% | 129.611,00 |
| 03.04.2024 | 25,30 | 25,77 | 25,16 | 25,68 | 0,35% | 154.055,00 |
| 02.04.2024 | 25,25 | 25,63 | 25,08 | 25,59 | -0,81% | 171.307,00 |
| 01.04.2024 | 26,14 | 26,14 | 25,20 | 25,80 | -1,07% | 161.242,00 |
| 28.03.2024 | 25,99 | 26,36 | 25,87 | 26,08 | 0,27% | 235.679,00 |
| 27.03.2024 | 25,61 | 26,11 | 25,42 | 26,01 | 3,09% | 85.434,00 |
| 26.03.2024 | 25,48 | 25,59 | 25,11 | 25,23 | -0,39% | 121.551,00 |
| 25.03.2024 | 25,50 | 25,73 | 25,16 | 25,33 | 0,28% | 159.539,00 |
| 22.03.2024 | 25,24 | 26,24 | 24,91 | 25,26 | 0,45% | 150.586,00 |
| 21.03.2024 | 24,89 | 25,47 | 24,76 | 25,15 | 1,24% | 159.183,00 |
| 20.03.2024 | 23,58 | 25,18 | 23,51 | 24,84 | 5,93% | 231.433,00 |
| 19.03.2024 | 22,80 | 23,79 | 22,80 | 23,45 | 2,09% | 169.803,00 |
| 18.03.2024 | 22,74 | 23,38 | 22,37 | 22,97 | 0,57% | 265.206,00 |
| 15.03.2024 | 22,63 | 23,38 | 22,42 | 22,84 | 0,22% | 476.614,00 |
| 14.03.2024 | 23,50 | 23,56 | 22,40 | 22,79 | -4,28% | 176.816,00 |
| 13.03.2024 | 24,41 | 24,83 | 23,66 | 23,81 | -2,82% | 126.634,00 |
| 12.03.2024 | 25,01 | 25,01 | 24,32 | 24,50 | -2,78% | 128.922,00 |
| 11.03.2024 | 25,59 | 25,83 | 24,88 | 25,20 | -2,33% | 82.255,00 |
| 08.03.2024 | 25,71 | 26,47 | 25,42 | 25,80 | 1,94% | 155.398,00 |
| 07.03.2024 | 25,08 | 25,43 | 24,82 | 25,31 | 2,59% | 148.469,00 |
| 06.03.2024 | 24,70 | 24,88 | 24,25 | 24,67 | 0,49% | 107.158,00 |
| 05.03.2024 | 24,41 | 25,18 | 24,41 | 24,55 | -1,17% | 103.056,00 |
| 04.03.2024 | 26,08 | 26,23 | 24,84 | 24,84 | -4,20% | 138.678,00 |
| 01.03.2024 | 25,55 | 26,50 | 24,83 | 25,93 | 1,45% | 250.149,00 |
| 29.02.2024 | 26,09 | 26,64 | 25,33 | 25,56 | 0,59% | 219.111,00 |
| 28.02.2024 | 24,96 | 25,60 | 24,93 | 25,41 | 0,55% | 302.346,00 |
| 27.02.2024 | 26,19 | 26,28 | 25,07 | 25,27 | -2,81% | 158.261,00 |
| 26.02.2024 | 26,22 | 26,50 | 25,46 | 26,00 | -1,07% | 295.837,00 |
| 23.02.2024 | 25,36 | 26,33 | 24,88 | 26,28 | 3,79% | 186.695,00 |
| 22.02.2024 | 26,03 | 26,60 | 25,16 | 25,32 | -3,47% | 227.554,00 |
| 21.02.2024 | 25,78 | 26,31 | 25,45 | 26,23 | 0,36% | 291.385,00 |
| 20.02.2024 | 27,95 | 27,95 | 26,01 | 26,14 | -6,66% | 322.913,00 |
| 16.02.2024 | 29,77 | 31,43 | 27,17 | 28,00 | 14,24% | 912.267,00 |
| 15.02.2024 | 23,39 | 24,52 | 23,01 | 24,51 | 6,43% | 276.144,00 |
| 14.02.2024 | 23,36 | 23,50 | 22,66 | 23,03 | 0,57% | 317.534,00 |
| 13.02.2024 | 22,91 | 23,57 | 22,55 | 22,90 | -7,36% | 222.523,00 |
| 12.02.2024 | 23,99 | 24,92 | 23,99 | 24,72 | 3,04% | 187.661,00 |
| 09.02.2024 | 23,88 | 24,19 | 23,43 | 23,99 | 1,39% | 164.212,00 |
| 08.02.2024 | 22,87 | 23,67 | 22,64 | 23,66 | 4,00% | 187.897,00 |
| 07.02.2024 | 23,12 | 23,12 | 22,24 | 22,75 | -1,30% | 338.255,00 |
| 06.02.2024 | 22,86 | 23,37 | 22,44 | 23,05 | 0,35% | 196.701,00 |
| 05.02.2024 | 22,98 | 23,16 | 22,36 | 22,97 | -1,71% | 135.908,00 |
| 02.02.2024 | 22,84 | 23,50 | 22,63 | 23,37 | -0,04% | 166.899,00 |
| 01.02.2024 | 22,95 | 23,46 | 22,50 | 23,38 | 2,68% | 182.627,00 |
| 31.01.2024 | 23,29 | 23,94 | 22,67 | 22,77 | -3,15% | 229.368,00 |
| 30.01.2024 | 23,85 | 24,31 | 23,46 | 23,51 | -2,81% | 133.520,00 |
| 29.01.2024 | 24,25 | 24,52 | 23,98 | 24,19 | 0,37% | 142.322,00 |
| 26.01.2024 | 24,78 | 24,87 | 23,85 | 24,10 | -1,51% | 174.634,00 |
| 25.01.2024 | 25,28 | 25,29 | 23,82 | 24,47 | -1,29% | 234.468,00 |
| 24.01.2024 | 25,45 | 25,61 | 24,61 | 24,79 | -0,52% | 129.754,00 |
| 23.01.2024 | 25,50 | 25,50 | 24,88 | 24,92 | -1,27% | 224.927,00 |
| 22.01.2024 | 23,52 | 25,61 | 23,52 | 25,24 | 9,41% | 334.040,00 |
| 19.01.2024 | 22,62 | 23,33 | 22,29 | 23,07 | 2,76% | 240.407,00 |
| 18.01.2024 | 22,42 | 22,57 | 22,03 | 22,45 | 1,26% | 175.408,00 |
| 17.01.2024 | 21,79 | 22,56 | 21,79 | 22,17 | -0,36% | 135.424,00 |
| 16.01.2024 | 22,34 | 22,46 | 21,79 | 22,25 | -2,84% | 248.425,00 |
| 12.01.2024 | 23,79 | 23,96 | 22,72 | 22,90 | -2,47% | 173.984,00 |
| 11.01.2024 | 23,57 | 23,61 | 22,98 | 23,48 | -1,63% | 178.138,00 |
| 10.01.2024 | 23,76 | 24,18 | 23,39 | 23,87 | -0,25% | 137.773,00 |
| 09.01.2024 | 23,52 | 24,34 | 23,10 | 23,93 | -0,46% | 197.995,00 |
| 08.01.2024 | 24,16 | 24,50 | 23,96 | 24,04 | -1,23% | 179.976,00 |
| 05.01.2024 | 23,88 | 25,03 | 23,88 | 24,34 | 0,62% | 154.229,00 |
| 04.01.2024 | 23,82 | 24,93 | 23,53 | 24,19 | 1,94% | 281.807,00 |
| 03.01.2024 | 24,77 | 25,12 | 23,60 | 23,73 | -7,74% | 230.269,00 |
| 02.01.2024 | 25,66 | 26,32 | 25,40 | 25,72 | -1,83% | 213.627,00 |
| 29.12.2023 | 26,64 | 26,64 | 25,50 | 26,20 | -2,06% | 315.613,00 |
| 28.12.2023 | 26,00 | 26,82 | 26,00 | 26,75 | 2,02% | 163.014,00 |
| 27.12.2023 | 25,93 | 26,40 | 25,83 | 26,22 | 1,16% | 134.015,00 |
| 26.12.2023 | 25,13 | 26,40 | 24,90 | 25,92 | 3,39% | 266.790,00 |
| 22.12.2023 | 25,38 | 25,66 | 24,83 | 25,07 | -0,08% | 170.383,00 |
| 21.12.2023 | 25,48 | 25,68 | 24,54 | 25,09 | 0,24% | 272.466,00 |
| 20.12.2023 | 25,16 | 26,12 | 24,40 | 25,03 | -1,34% | 254.155,00 |
| 19.12.2023 | 24,03 | 25,45 | 24,03 | 25,37 | 6,24% | 178.553,00 |
| 18.12.2023 | 23,49 | 24,02 | 23,16 | 23,88 | 1,83% | 268.082,00 |
| 15.12.2023 | 23,92 | 23,92 | 23,22 | 23,45 | -0,04% | 984.487,00 |
| 14.12.2023 | 23,23 | 23,97 | 22,62 | 23,46 | 4,73% | 371.731,00 |
| 13.12.2023 | 20,61 | 22,40 | 20,19 | 22,40 | 11,17% | 611.774,00 |
| 12.12.2023 | 20,79 | 20,84 | 20,13 | 20,15 | -2,94% | 326.644,00 |
| 11.12.2023 | 20,75 | 20,87 | 20,44 | 20,76 | 0,14% | 211.130,00 |