19,150€
2,68%
Echtzeit-Aktienkurs Prothena Corp
Bid:
Ask:
Aktienkurse zur Prothena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,60 | 19,55 | 18,45 | 19,15 | 2,68% | 166,00 |
| 30.05.2024 | 18,10 | 18,75 | 18,05 | 18,65 | 2,19% | - |
| 29.05.2024 | 18,65 | 18,80 | 18,05 | 18,25 | -0,54% | 520,00 |
| 28.05.2024 | 18,50 | 18,75 | 18,25 | 18,35 | -0,81% | 30,00 |
| 27.05.2024 | 18,45 | 18,50 | 18,45 | 18,50 | 0,27% | - |
| 24.05.2024 | 18,60 | 18,75 | 18,35 | 18,45 | -0,54% | - |
| 23.05.2024 | 20,10 | 20,10 | 18,35 | 18,55 | -7,02% | - |
| 22.05.2024 | 19,90 | 20,50 | 19,75 | 19,95 | 0,00% | 220,00 |
| 21.05.2024 | 20,90 | 20,90 | 19,65 | 19,95 | -3,62% | - |
| 20.05.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 17.05.2024 | 21,50 | 21,80 | 20,50 | 20,70 | -3,72% | - |
| 16.05.2024 | 20,60 | 21,50 | 20,10 | 21,50 | 3,86% | 20,00 |
| 15.05.2024 | 19,10 | 20,70 | 19,05 | 20,70 | 8,66% | 670,00 |
| 14.05.2024 | 19,15 | 20,30 | 18,85 | 19,05 | -0,52% | - |
| 13.05.2024 | 19,85 | 20,30 | 19,15 | 19,15 | -3,04% | 211,00 |
| 10.05.2024 | 20,50 | 21,10 | 19,75 | 19,75 | -2,71% | - |
| 09.05.2024 | 21,40 | 21,50 | 19,80 | 20,30 | -4,69% | 159,00 |
| 08.05.2024 | 21,90 | 22,00 | 21,10 | 21,30 | -2,74% | - |
| 07.05.2024 | 22,10 | 22,50 | 21,70 | 21,90 | 0,00% | 1,00 |
| 06.05.2024 | 21,30 | 22,30 | 20,80 | 21,90 | 2,82% | - |
| 03.05.2024 | 20,70 | 21,90 | 20,30 | 21,30 | 4,93% | 1,00 |
| 02.05.2024 | 19,90 | 20,90 | 19,90 | 20,30 | 6,56% | - |
| 30.04.2024 | 19,75 | 19,85 | 19,05 | 19,05 | -3,54% | - |
| 29.04.2024 | 19,55 | 20,50 | 19,25 | 19,75 | 1,02% | - |
| 26.04.2024 | 19,35 | 19,70 | 19,15 | 19,55 | 2,09% | 170,00 |
| 25.04.2024 | 18,95 | 19,25 | 18,45 | 19,15 | -0,52% | 150,00 |
| 24.04.2024 | 19,35 | 19,50 | 18,95 | 19,25 | 0,00% | 138,00 |
| 23.04.2024 | 19,90 | 20,30 | 19,15 | 19,25 | -3,51% | 164,00 |
| 22.04.2024 | 19,90 | 20,50 | 19,65 | 19,95 | 0,50% | - |
| 19.04.2024 | 19,15 | 19,85 | 19,05 | 19,85 | 2,58% | 13,00 |
| 18.04.2024 | 19,75 | 19,90 | 19,25 | 19,35 | -1,53% | - |
| 17.04.2024 | 20,05 | 20,30 | 19,65 | 19,65 | -2,24% | 205,00 |
| 16.04.2024 | 20,70 | 20,90 | 19,85 | 20,10 | -2,90% | 134,00 |
| 15.04.2024 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 12.04.2024 | 21,70 | 21,90 | 20,70 | 20,90 | -2,79% | 120,00 |
| 11.04.2024 | 21,30 | 22,30 | 21,00 | 21,50 | 0,94% | - |
| 10.04.2024 | 21,70 | 21,70 | 20,30 | 21,30 | -0,93% | 222,00 |
| 09.04.2024 | 21,90 | 22,20 | 21,10 | 21,50 | -1,83% | - |
| 08.04.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | 24,00 |
| 05.04.2024 | 21,50 | 21,90 | 20,70 | 21,50 | 0,00% | - |
| 04.04.2024 | 22,50 | 23,10 | 21,10 | 21,50 | -4,44% | 66,00 |
| 03.04.2024 | 22,10 | 22,50 | 21,50 | 22,50 | 0,90% | 234,00 |
| 02.04.2024 | 24,30 | 24,90 | 22,10 | 22,30 | -3,46% | 90,00 |
| 28.03.2024 | 23,30 | 23,30 | 22,50 | 23,10 | -0,86% | 121,00 |
| 27.03.2024 | 22,90 | 23,70 | 22,70 | 23,30 | 1,75% | - |
| 26.03.2024 | 23,50 | 23,90 | 22,70 | 22,90 | -2,55% | 200,00 |
| 25.03.2024 | 23,90 | 24,30 | 22,90 | 23,50 | -2,49% | 65,00 |
| 22.03.2024 | 23,50 | 24,30 | 23,30 | 24,10 | 2,55% | 9,00 |
| 21.03.2024 | 23,30 | 24,30 | 23,20 | 23,50 | 0,86% | 10,00 |
| 20.03.2024 | 23,10 | 23,70 | 22,50 | 23,30 | 0,87% | 212,00 |
| 19.03.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | 90,00 |
| 18.03.2024 | 23,90 | 24,30 | 22,70 | 23,10 | -3,35% | 6,00 |
| 15.03.2024 | 24,30 | 24,60 | 23,90 | 23,90 | -1,65% | - |
| 14.03.2024 | 26,10 | 26,30 | 24,10 | 24,30 | -6,90% | - |
| 13.03.2024 | 25,30 | 26,50 | 25,00 | 26,10 | 3,16% | - |
| 12.03.2024 | 25,70 | 25,90 | 24,80 | 25,30 | -1,56% | - |
| 11.03.2024 | 27,60 | 28,30 | 25,50 | 25,70 | -7,22% | 320,00 |
| 08.03.2024 | 26,70 | 27,90 | 26,50 | 27,70 | 3,75% | 535,00 |
| 07.03.2024 | 26,80 | 27,40 | 26,70 | 26,70 | -0,74% | 20,00 |
| 06.03.2024 | 26,20 | 26,90 | 26,20 | 26,90 | 2,28% | - |
| 05.03.2024 | 26,00 | 26,30 | 25,30 | 26,30 | 0,77% | 250,00 |
| 04.03.2024 | 26,40 | 26,90 | 25,70 | 26,10 | -0,76% | - |
| 01.03.2024 | 25,60 | 26,70 | 25,50 | 26,30 | 2,33% | - |
| 29.02.2024 | 26,70 | 27,40 | 25,70 | 25,70 | -4,46% | 138,00 |
| 28.02.2024 | 28,00 | 28,10 | 26,70 | 26,90 | -4,27% | 5,00 |
| 27.02.2024 | 25,90 | 28,50 | 25,90 | 28,10 | 8,49% | - |
| 26.02.2024 | 25,10 | 26,10 | 25,10 | 25,90 | 3,19% | - |
| 23.02.2024 | 24,90 | 25,50 | 24,30 | 25,10 | 0,80% | 1,00 |
| 22.02.2024 | 25,40 | 25,50 | 24,10 | 24,90 | 0,00% | - |
| 21.02.2024 | 25,40 | 25,70 | 24,70 | 24,90 | -1,58% | 39,00 |
| 20.02.2024 | 26,10 | 26,10 | 24,90 | 25,30 | -2,69% | - |
| 19.02.2024 | 26,10 | 26,10 | 26,00 | 26,00 | -0,38% | - |
| 16.02.2024 | 26,60 | 27,90 | 23,90 | 26,10 | -0,76% | - |
| 15.02.2024 | 25,50 | 26,70 | 25,10 | 26,30 | 3,95% | 150,00 |
| 14.02.2024 | 24,70 | 25,70 | 24,30 | 25,30 | 1,61% | - |
| 13.02.2024 | 27,30 | 27,40 | 24,70 | 24,90 | -8,79% | 33,00 |
| 12.02.2024 | 26,30 | 27,90 | 26,20 | 27,30 | 4,60% | - |
| 09.02.2024 | 25,50 | 26,50 | 25,40 | 26,10 | 2,35% | - |
| 08.02.2024 | 24,70 | 25,70 | 24,60 | 25,50 | 2,41% | - |
| 07.02.2024 | 24,40 | 25,10 | 23,90 | 24,90 | 2,47% | - |
| 06.02.2024 | 23,30 | 24,50 | 23,00 | 24,30 | 4,29% | 35,00 |
| 05.02.2024 | 23,90 | 24,10 | 22,70 | 23,30 | -3,32% | 60,00 |
| 02.02.2024 | 25,40 | 25,50 | 23,30 | 24,10 | -3,98% | 170,00 |
| 01.02.2024 | 26,40 | 26,70 | 25,10 | 25,10 | -4,56% | - |
| 31.01.2024 | 27,40 | 27,90 | 26,10 | 26,30 | -5,05% | 46,00 |
| 30.01.2024 | 31,20 | 31,20 | 27,10 | 27,70 | -10,93% | 94,00 |
| 29.01.2024 | 30,20 | 31,10 | 29,30 | 31,10 | 3,32% | 160,00 |
| 26.01.2024 | 29,40 | 30,30 | 29,20 | 30,10 | 2,03% | 1,00 |
| 25.01.2024 | 30,20 | 30,70 | 29,30 | 29,50 | -3,28% | 135,00 |
| 24.01.2024 | 31,20 | 31,20 | 29,90 | 30,50 | -1,29% | - |
| 23.01.2024 | 31,20 | 31,90 | 30,30 | 30,90 | -1,28% | 1,00 |
| 22.01.2024 | 30,40 | 31,90 | 29,90 | 31,30 | 3,99% | - |
| 19.01.2024 | 29,80 | 30,90 | 29,20 | 30,10 | 1,35% | 150,00 |
| 18.01.2024 | 29,80 | 30,40 | 29,10 | 29,70 | -0,67% | - |
| 17.01.2024 | 30,20 | 30,40 | 28,70 | 29,90 | -1,97% | - |
| 16.01.2024 | 31,50 | 32,10 | 30,10 | 30,50 | -3,48% | 215,00 |
| 15.01.2024 | 31,70 | 31,80 | 31,60 | 31,60 | 0,32% | 7,00 |
| 12.01.2024 | 31,70 | 32,90 | 31,10 | 31,50 | 0,00% | 313,00 |
| 11.01.2024 | 32,80 | 32,90 | 30,90 | 31,50 | -3,67% | 216,00 |
| 10.01.2024 | 36,20 | 36,80 | 31,30 | 32,70 | -9,92% | 16,00 |