20,810$
2,97%
Echtzeit-Aktienkurs Prothena Corp
Bid:
Ask:
Aktienkurse zur Prothena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,47 | 21,28 | 20,09 | 20,81 | 2,97% | 417.082,00 |
| 30.05.2024 | 19,94 | 20,30 | 19,55 | 20,21 | 2,64% | 423.384,00 |
| 29.05.2024 | 19,52 | 20,14 | 19,52 | 19,69 | -1,35% | 315.020,00 |
| 28.05.2024 | 20,47 | 20,54 | 19,78 | 19,96 | -0,40% | 431.174,00 |
| 24.05.2024 | 20,24 | 20,34 | 19,89 | 20,04 | -0,30% | 333.008,00 |
| 23.05.2024 | 21,66 | 21,66 | 19,78 | 20,10 | -6,90% | 584.213,00 |
| 22.05.2024 | 21,61 | 22,22 | 21,34 | 21,59 | -0,28% | 370.778,00 |
| 21.05.2024 | 22,44 | 22,62 | 21,25 | 21,65 | -4,33% | 289.960,00 |
| 20.05.2024 | 22,57 | 22,91 | 22,23 | 22,63 | 0,49% | 245.160,00 |
| 17.05.2024 | 23,27 | 23,62 | 22,36 | 22,52 | -3,72% | 423.151,00 |
| 16.05.2024 | 22,41 | 23,49 | 21,79 | 23,39 | 4,47% | 493.349,00 |
| 15.05.2024 | 21,37 | 22,44 | 20,98 | 22,39 | 8,27% | 454.335,00 |
| 14.05.2024 | 21,15 | 21,91 | 20,31 | 20,68 | -0,14% | 501.929,00 |
| 13.05.2024 | 21,53 | 21,83 | 20,65 | 20,71 | -2,95% | 674.299,00 |
| 10.05.2024 | 22,31 | 22,90 | 21,31 | 21,34 | -3,00% | 454.300,00 |
| 09.05.2024 | 22,35 | 22,79 | 21,09 | 22,00 | -4,47% | 565.702,00 |
| 08.05.2024 | 23,31 | 23,87 | 22,70 | 23,03 | -2,12% | 611.446,00 |
| 07.05.2024 | 23,84 | 24,20 | 23,29 | 23,53 | -0,93% | 469.827,00 |
| 06.05.2024 | 22,95 | 24,03 | 22,90 | 23,75 | 3,58% | 438.832,00 |
| 03.05.2024 | 22,99 | 23,70 | 22,74 | 22,93 | 4,09% | 648.774,00 |
| 02.05.2024 | 21,99 | 22,40 | 21,49 | 22,03 | 2,85% | 425.841,00 |
| 01.05.2024 | 20,59 | 22,01 | 20,26 | 21,42 | 5,31% | 506.264,00 |
| 30.04.2024 | 20,91 | 21,19 | 20,26 | 20,34 | -4,01% | 388.466,00 |
| 29.04.2024 | 21,21 | 22,09 | 20,91 | 21,19 | 1,53% | 597.826,00 |
| 26.04.2024 | 20,72 | 21,18 | 20,34 | 20,87 | 1,51% | 368.594,00 |
| 25.04.2024 | 20,26 | 20,67 | 19,65 | 20,56 | 0,00% | 494.526,00 |
| 24.04.2024 | 20,62 | 20,88 | 20,32 | 20,56 | 0,00% | 335.370,00 |
| 23.04.2024 | 21,25 | 21,70 | 20,44 | 20,56 | -3,38% | 356.450,00 |
| 22.04.2024 | 21,20 | 21,79 | 20,87 | 21,28 | 0,52% | 246.600,00 |
| 19.04.2024 | 20,56 | 21,18 | 20,42 | 21,17 | 2,92% | 427.023,00 |
| 18.04.2024 | 20,97 | 21,26 | 20,44 | 20,57 | -2,14% | 566.388,00 |
| 17.04.2024 | 21,61 | 21,70 | 20,95 | 21,02 | -1,45% | 335.343,00 |
| 16.04.2024 | 21,67 | 22,14 | 21,06 | 21,33 | -3,00% | 421.610,00 |
| 15.04.2024 | 22,26 | 22,44 | 21,59 | 21,99 | -1,12% | 518.647,00 |
| 12.04.2024 | 23,14 | 23,33 | 21,92 | 22,24 | -4,47% | 388.784,00 |
| 11.04.2024 | 23,28 | 23,99 | 22,21 | 23,28 | 2,02% | 600.572,00 |
| 10.04.2024 | 22,28 | 22,93 | 21,90 | 22,82 | -3,14% | 418.184,00 |
| 09.04.2024 | 23,75 | 24,08 | 22,93 | 23,56 | -0,38% | 387.051,00 |
| 08.04.2024 | 23,72 | 24,07 | 23,29 | 23,65 | 1,11% | 248.303,00 |
| 05.04.2024 | 23,00 | 23,82 | 22,23 | 23,39 | 0,60% | 413.576,00 |
| 04.04.2024 | 24,50 | 25,12 | 22,88 | 23,25 | -4,24% | 622.279,00 |
| 03.04.2024 | 23,64 | 24,36 | 23,20 | 24,28 | 1,34% | 474.342,00 |
| 02.04.2024 | 25,02 | 25,36 | 23,89 | 23,96 | -8,37% | 609.304,00 |
| 01.04.2024 | 24,92 | 26,36 | 24,51 | 26,15 | 5,57% | 614.247,00 |
| 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 | -2,16% | 373.765,00 |
| 22.03.2024 | 25,42 | 26,37 | 25,18 | 25,96 | 1,41% | 834.589,00 |
| 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% | 1.514.386,00 |
| 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 | 30,86 | 27,89 | 28,10 | -7,03% | 445.390,00 |
| 08.03.2024 | 29,92 | 30,51 | 29,43 | 30,22 | 3,14% | 363.773,00 |
| 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% | 606.206,00 |
| 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% | 556.903,00 |
| 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 | 3,66% | 792.337,00 |
| 09.02.2024 | 27,65 | 28,65 | 27,55 | 28,39 | 3,50% | 823.582,00 |
| 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% | 872.181,00 |
| 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 | 3,40% | 347.798,00 |
| 26.01.2024 | 32,43 | 33,02 | 32,09 | 32,67 | 1,90% | 327.474,00 |
| 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% | 667.205,00 |
| 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% | 1.023.170,00 |
| 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 |