ProQR Therapeutics N.V. PRQR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,64+0,01 (+0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,63 | +0,31 % | $1,65 | $1,66 | $1,62 | 622,53K |
| 2026-10-01 | $1,63 | -1,81 % | $1,66 | $1,69 | $1,55 | 1,97M |
| 2026-09-30 | $1,66 | +0,61 % | $1,67 | $1,69 | $1,64 | 678,50K |
| 2026-09-29 | $1,65 | 0,00 % | $1,66 | $1,70 | $1,63 | 382,00K |
| 2026-09-28 | $1,65 | 0,00 % | $1,69 | $1,69 | $1,62 | 471,60K |
| 2026-09-25 | $1,65 | -3,51 % | $1,72 | $1,72 | $1,63 | 584,80K |
| 2026-09-24 | $1,71 | +0,59 % | $1,70 | $1,73 | $1,66 | 601,40K |
| 2026-09-23 | $1,70 | -10,53 % | $1,89 | $1,89 | $1,69 | 1,14M |
| 2026-09-22 | $1,90 | +2,15 % | $1,87 | $1,91 | $1,84 | 433,40K |
| 2026-09-21 | $1,86 | +1,64 % | $1,86 | $1,88 | $1,82 | 406,70K |
| 2026-09-18 | $1,83 | -3,17 % | $1,89 | $1,89 | $1,83 | 567,00K |
| 2026-09-17 | $1,89 | +1,61 % | $1,90 | $1,92 | $1,87 | 432,90K |
| 2026-09-16 | $1,86 | +1,09 % | $1,85 | $1,90 | $1,79 | 741,90K |
| 2026-09-15 | $1,84 | -1,08 % | $1,89 | $1,89 | $1,79 | 721,70K |
| 2026-09-14 | $1,86 | 0,00 % | $1,88 | $1,88 | $1,81 | 630,10K |
| 2026-09-11 | $1,86 | -4,12 % | $1,97 | $1,98 | $1,85 | 579,20K |
| 2026-09-10 | $1,94 | -2,51 % | $1,96 | $1,96 | $1,91 | 480,00K |
| 2026-09-09 | $1,99 | -2,93 % | $2,05 | $2,13 | $1,97 | 958,30K |
| 2026-09-08 | $2,05 | -0,97 % | $2,07 | $2,11 | $2,02 | 449,20K |
| 2026-09-04 | $2,07 | -0,96 % | $2,06 | $2,11 | $2,06 | 368,40K |
| 2026-09-03 | $2,09 | -2,79 % | $2,16 | $2,20 | $2,07 | 697,40K |
| 2026-09-02 | $2,15 | +1,42 % | $2,15 | $2,22 | $2,12 | 388,50K |
| 2026-09-01 | $2,12 | -0,47 % | $2,13 | $2,15 | $2,07 | 569,30K |
| 2026-08-31 | $2,13 | -6,99 % | $2,29 | $2,29 | $2,12 | 943,50K |
| 2026-08-28 | $2,29 | -1,29 % | $2,31 | $2,35 | $2,28 | 458,30K |
| 2026-08-27 | $2,32 | -1,28 % | $2,29 | $2,35 | $2,24 | 1,29M |
| 2026-08-26 | $2,35 | -1,26 % | $2,38 | $2,40 | $2,28 | 697,40K |
| 2026-08-25 | $2,38 | -2,06 % | $2,42 | $2,42 | $2,23 | 2,18M |
| 2026-08-24 | $2,43 | +3,85 % | $2,35 | $2,46 | $2,26 | 1,06M |
| 2026-08-21 | $2,34 | +3,08 % | $2,28 | $2,37 | $2,26 | 725,60K |
| 2026-08-20 | $2,27 | +2,25 % | $2,35 | $2,44 | $2,14 | 2,67M |
| 2026-08-19 | $2,22 | +3,26 % | $2,18 | $2,25 | $2,12 | 982,00K |
| 2026-08-18 | $2,15 | +11,40 % | $1,93 | $2,16 | $1,89 | 1,56M |
| 2026-08-17 | $1,93 | +0,52 % | $1,91 | $2,00 | $1,90 | 622,60K |
| 2026-08-14 | $1,92 | +3,78 % | $1,85 | $1,95 | $1,83 | 487,20K |
| 2026-08-13 | $1,85 | -0,54 % | $1,90 | $1,92 | $1,84 | 600,30K |
| 2026-08-12 | $1,86 | -3,12 % | $1,91 | $1,94 | $1,86 | 422,40K |
| 2026-08-11 | $1,92 | +6,08 % | $1,82 | $1,94 | $1,79 | 585,50K |
| 2026-08-10 | $1,81 | -3,47 % | $1,85 | $1,88 | $1,80 | 515,50K |
| 2026-08-07 | $1,88 | -1,32 % | $1,92 | $1,97 | $1,87 | 558,90K |
| 2026-08-06 | $1,90 | -3,55 % | $1,98 | $2,00 | $1,88 | 1,25M |
| 2026-08-05 | $1,97 | +7,65 % | $1,88 | $1,98 | $1,85 | 1,31M |
| 2026-08-04 | $1,83 | +7,02 % | $1,80 | $1,86 | $1,74 | 1,25M |
| 2026-08-03 | $1,71 | -0,58 % | $1,73 | $1,76 | $1,68 | 559,00K |
| 2026-07-31 | $1,72 | -3,37 % | $1,79 | $1,79 | $1,70 | 1,02M |
| 2026-07-30 | $1,78 | +2,89 % | $1,74 | $1,81 | $1,74 | 585,90K |
| 2026-07-29 | $1,73 | -1,70 % | $1,76 | $1,80 | $1,71 | 326,90K |
| 2026-07-28 | $1,76 | +1,73 % | $1,73 | $1,76 | $1,66 | 494,90K |
| 2026-07-27 | $1,73 | +0,58 % | $1,78 | $1,78 | $1,71 | 681,40K |
| 2026-07-24 | $1,72 | -3,91 % | $1,79 | $1,84 | $1,70 | 567,90K |
| 2026-07-23 | $1,79 | -1,10 % | $1,81 | $1,83 | $1,74 | 590,10K |
| 2026-07-22 | $1,81 | -3,72 % | $1,87 | $1,90 | $1,79 | 824,60K |
| 2026-07-21 | $1,88 | +6,82 % | $1,83 | $2,00 | $1,81 | 2,23M |
| 2026-07-20 | $1,76 | +3,53 % | $1,70 | $1,78 | $1,70 | 1,17M |
| 2026-07-17 | $1,70 | +1,80 % | $1,67 | $1,76 | $1,62 | 676,80K |
| 2026-07-16 | $1,67 | -5,65 % | $1,77 | $1,77 | $1,67 | 601,80K |
| 2026-07-15 | $1,77 | +4,12 % | $1,72 | $1,79 | $1,68 | 448,00K |
| 2026-07-14 | $1,70 | 0,00 % | $1,72 | $1,78 | $1,68 | 1,04M |
| 2026-07-13 | $1,70 | -1,73 % | $1,81 | $1,85 | $1,68 | 783,90K |
| 2026-07-10 | $1,73 | -1,70 % | $1,77 | $1,77 | $1,66 | 549,90K |
| 2026-07-09 | $1,76 | +4,76 % | $1,71 | $1,77 | $1,67 | 1,92M |
| 2026-07-08 | $1,68 | +1,20 % | $1,63 | $1,77 | $1,59 | 2,94M |
| 2026-07-07 | $1,66 | -3,49 % | $1,71 | $1,72 | $1,51 | 2,01M |
| 2026-07-06 | $1,72 | -4,97 % | $1,84 | $1,87 | $1,72 | 767,00K |
| 2026-07-02 | $1,81 | +3,43 % | $1,74 | $1,85 | $1,69 | 1,19M |
| 2026-07-01 | $1,75 | -5,91 % | $1,90 | $1,95 | $1,75 | 1,67M |
| 2026-06-30 | $1,86 | +1,64 % | $1,84 | $1,88 | $1,80 | 1,07M |
| 2026-06-29 | $1,83 | +19,61 % | $1,53 | $1,87 | $1,53 | 2,65M |
| 2026-06-26 | $1,53 | -2,24 % | $1,54 | $1,60 | $1,49 | 2,05M |
| 2026-06-25 | $1,57 | -13,54 % | $1,80 | $1,84 | $1,35 | 10,28M |
| 2026-06-24 | $1,81 | -4,23 % | $1,90 | $1,93 | $1,75 | 541,10K |
| 2026-06-23 | $1,89 | +0,53 % | $1,81 | $1,98 | $1,81 | 864,60K |
| 2026-06-22 | $1,88 | -0,53 % | $1,89 | $1,98 | $1,87 | 616,70K |
| 2026-06-18 | $1,89 | +13,17 % | $1,67 | $1,97 | $1,67 | 1,38M |
| 2026-06-17 | $1,67 | +9,87 % | $1,51 | $1,71 | $1,51 | 913,30K |
| 2026-06-16 | $1,52 | -2,56 % | $1,57 | $1,57 | $1,48 | 204,30K |
| 2026-06-15 | $1,56 | +8,33 % | $1,46 | $1,59 | $1,44 | 719,40K |
| 2026-06-12 | $1,44 | 0,00 % | $1,44 | $1,52 | $1,43 | 315,90K |
| 2026-06-11 | $1,44 | +2,13 % | $1,41 | $1,46 | $1,39 | 346,10K |
| 2026-06-10 | $1,41 | -4,08 % | $1,45 | $1,50 | $1,38 | 466,20K |
| 2026-06-09 | $1,47 | -3,92 % | $1,55 | $1,58 | $1,42 | 476,80K |
| 2026-06-08 | $1,53 | +2,00 % | $1,53 | $1,55 | $1,49 | 387,30K |
| 2026-06-05 | $1,50 | -1,96 % | $1,53 | $1,55 | $1,48 | 449,70K |
| 2026-06-04 | $1,53 | +4,08 % | $1,49 | $1,57 | $1,48 | 545,40K |
| 2026-06-03 | $1,47 | 0,00 % | $1,47 | $1,54 | $1,42 | 661,70K |
| 2026-06-02 | $1,47 | +3,52 % | $1,44 | $1,50 | $1,35 | 1,14M |
| 2026-06-01 | $1,42 | -10,13 % | $1,59 | $1,59 | $1,42 | 784,40K |
| 2026-05-29 | $1,58 | +0,64 % | $1,57 | $1,63 | $1,54 | 684,60K |
| 2026-05-28 | $1,57 | +0,64 % | $1,56 | $1,60 | $1,54 | 167,70K |
| 2026-05-27 | $1,56 | -0,64 % | $1,57 | $1,63 | $1,54 | 231,50K |