20,900€
-1,88%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 20,70 | 21,40 | 20,30 | 20,90 | -1,88% | - |
| 17.05.2024 | 21,50 | 21,90 | 20,90 | 21,30 | 1,43% | - |
| 16.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 20,00 |
| 15.05.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 5,97% | 670,00 |
| 14.05.2024 | 19,15 | 20,30 | 19,05 | 19,25 | -1,79% | - |
| 13.05.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -4,39% | 211,00 |
| 10.05.2024 | 20,50 | 21,30 | 20,10 | 20,50 | -2,38% | - |
| 09.05.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -1,41% | 159,00 |
| 08.05.2024 | 21,90 | 22,00 | 21,10 | 21,30 | -4,05% | - |
| 07.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 1,00 |
| 06.05.2024 | 21,30 | 21,90 | 20,90 | 21,90 | 5,29% | - |
| 03.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 1,00 |
| 02.05.2024 | 19,90 | 20,90 | 19,90 | 20,90 | 7,18% | - |
| 30.04.2024 | 19,75 | 19,90 | 19,10 | 19,50 | -4,88% | - |
| 29.04.2024 | 19,55 | 20,70 | 19,55 | 20,50 | 4,59% | - |
| 26.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 5,38% | 170,00 |
| 25.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | 150,00 |
| 24.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 138,00 |
| 23.04.2024 | 19,80 | 19,80 | 19,50 | 19,50 | -0,51% | 164,00 |
| 22.04.2024 | 19,90 | 20,20 | 19,55 | 19,60 | -0,51% | - |
| 19.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | 13,00 |
| 18.04.2024 | 19,75 | 20,10 | 19,20 | 19,45 | -3,71% | - |
| 17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 205,00 |
| 16.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,86% | 134,00 |
| 15.04.2024 | 20,90 | 21,10 | 20,30 | 20,70 | -2,36% | - |
| 12.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 120,00 |
| 11.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.04.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -2,33% | 222,00 |
| 09.04.2024 | 21,90 | 22,10 | 21,50 | 21,50 | -1,38% | - |
| 08.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 24,00 |
| 05.04.2024 | 21,50 | 21,70 | 20,60 | 21,50 | -3,15% | - |
| 04.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | 66,00 |
| 03.04.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 234,00 |
| 02.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 90,00 |
| 28.03.2024 | 23,20 | 23,20 | 22,80 | 22,80 | -1,30% | 121,00 |
| 27.03.2024 | 22,90 | 23,30 | 22,50 | 23,10 | 0,43% | - |
| 26.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 200,00 |
| 25.03.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | 65,00 |
| 22.03.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 3,45% | 9,00 |
| 21.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 10,00 |
| 20.03.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 212,00 |
| 19.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 90,00 |
| 18.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 6,00 |
| 15.03.2024 | 24,30 | 25,20 | 23,90 | 24,10 | -3,98% | - |
| 14.03.2024 | 26,10 | 26,40 | 24,90 | 25,10 | -3,83% | - |
| 13.03.2024 | 25,30 | 26,50 | 24,90 | 26,10 | 3,16% | - |
| 12.03.2024 | 25,70 | 26,30 | 24,70 | 25,30 | -9,64% | - |
| 11.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 320,00 |
| 08.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 535,00 |
| 07.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 4,18% | 20,00 |
| 06.03.2024 | 26,20 | 26,80 | 26,10 | 26,30 | 2,73% | - |
| 05.03.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -1,16% | 250,00 |
| 04.03.2024 | 26,30 | 27,10 | 25,50 | 25,90 | -1,52% | - |
| 01.03.2024 | 25,60 | 26,50 | 25,50 | 26,30 | 1,15% | - |
| 29.02.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -5,11% | 138,00 |
| 28.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 5,00 |
| 27.02.2024 | 26,00 | 27,10 | 25,90 | 26,90 | 3,86% | - |
| 26.02.2024 | 25,10 | 26,20 | 25,10 | 25,90 | 3,60% | - |
| 23.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 1,00 |
| 22.02.2024 | 25,40 | 25,60 | 24,10 | 24,70 | -3,52% | - |
| 21.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 39,00 |
| 20.02.2024 | 26,10 | 26,20 | 25,00 | 25,30 | -3,07% | - |
| 19.02.2024 | 26,00 | 26,10 | 26,00 | 26,10 | -0,76% | - |
| 16.02.2024 | 26,60 | 28,20 | 23,90 | 26,30 | -1,13% | - |
| 15.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,14% | 150,00 |
| 14.02.2024 | 24,80 | 25,80 | 24,10 | 25,30 | -5,60% | - |
| 13.02.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -2,55% | 33,00 |
| 12.02.2024 | 26,30 | 28,10 | 26,20 | 27,50 | 5,36% | - |
| 09.02.2024 | 25,50 | 26,70 | 25,40 | 26,10 | 3,98% | - |
| 08.02.2024 | 24,70 | 25,30 | 24,60 | 25,10 | 2,45% | - |
| 07.02.2024 | 24,40 | 24,70 | 23,90 | 24,50 | 5,60% | - |
| 06.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 35,00 |
| 05.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 60,00 |
| 02.02.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -8,95% | 170,00 |
| 01.02.2024 | 26,40 | 26,80 | 25,50 | 25,70 | -4,81% | - |
| 31.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -8,16% | 46,00 |
| 30.01.2024 | 31,00 | 31,00 | 29,40 | 29,40 | -2,65% | 94,00 |
| 29.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 160,00 |
| 26.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 25.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,95% | 135,00 |
| 24.01.2024 | 31,20 | 32,00 | 30,00 | 30,50 | -2,87% | - |
| 23.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,28% | 1,00 |
| 22.01.2024 | 30,40 | 32,00 | 29,70 | 30,70 | 1,66% | - |
| 19.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 150,00 |
| 18.01.2024 | 29,80 | 30,10 | 29,00 | 29,90 | 2,05% | - |
| 17.01.2024 | 30,20 | 30,40 | 29,20 | 29,30 | -7,86% | - |
| 16.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 215,00 |
| 15.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 7,00 |
| 12.01.2024 | 32,00 | 32,40 | 31,20 | 31,20 | -1,89% | 313,00 |
| 11.01.2024 | 31,00 | 31,80 | 31,00 | 31,80 | -11,67% | 216,00 |
| 10.01.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -4,26% | 16,00 |
| 09.01.2024 | 31,80 | 37,80 | 31,40 | 37,60 | 25,33% | 348,00 |
| 08.01.2024 | 26,40 | 30,20 | 26,40 | 30,00 | -17,81% | 986,00 |
| 05.01.2024 | 36,90 | 37,20 | 35,20 | 36,50 | 0,83% | - |
| 04.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | 50,00 |
| 03.01.2024 | 35,10 | 35,60 | 33,60 | 35,00 | 2,04% | - |
| 02.01.2024 | 33,00 | 35,40 | 32,10 | 34,30 | -2,00% | - |
| 29.12.2023 | 34,80 | 35,00 | 34,80 | 35,00 | 1,16% | - |
| 28.12.2023 | 34,20 | 35,00 | 34,20 | 34,60 | -5,46% | 212,00 |
| 27.12.2023 | 36,80 | 36,80 | 36,60 | 36,60 | 5,78% | 12,00 |