Prothena Corp. Plc PRTA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,36-0,18 (-2,11 %)
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 | $8,36 | -2,11 % | $8,62 | $8,62 | $8,35 | 675,80K |
| 2026-10-01 | $8,54 | +1,91 % | $8,54 | $8,58 | $8,35 | 457,10K |
| 2026-09-30 | $8,38 | -4,56 % | $8,98 | $8,99 | $8,36 | 634,80K |
| 2026-09-29 | $8,78 | +0,69 % | $8,66 | $8,80 | $8,59 | 602,30K |
| 2026-09-28 | $8,72 | +5,19 % | $8,25 | $8,86 | $8,07 | 488,90K |
| 2026-09-25 | $8,29 | -0,36 % | $8,38 | $8,52 | $8,19 | 481,00K |
| 2026-09-24 | $8,32 | -4,15 % | $8,63 | $8,73 | $8,28 | 426,10K |
| 2026-09-23 | $8,68 | -3,45 % | $8,94 | $8,97 | $8,66 | 357,80K |
| 2026-09-22 | $8,99 | +5,64 % | $8,72 | $9,09 | $8,70 | 445,50K |
| 2026-09-21 | $8,51 | -0,82 % | $8,59 | $8,80 | $8,46 | 361,90K |
| 2026-09-18 | $8,58 | +1,42 % | $8,41 | $8,60 | $8,25 | 1,83M |
| 2026-09-17 | $8,46 | +2,67 % | $8,39 | $8,56 | $8,23 | 404,80K |
| 2026-09-16 | $8,24 | -1,08 % | $8,35 | $8,50 | $8,20 | 398,30K |
| 2026-09-15 | $8,33 | -5,98 % | $8,86 | $8,86 | $8,30 | 323,40K |
| 2026-09-14 | $8,86 | -0,78 % | $8,95 | $8,99 | $8,79 | 374,90K |
| 2026-09-11 | $8,93 | -1,00 % | $9,06 | $9,14 | $8,77 | 376,30K |
| 2026-09-10 | $9,02 | -3,01 % | $9,25 | $9,26 | $8,97 | 310,80K |
| 2026-09-09 | $9,30 | -2,52 % | $9,40 | $9,50 | $9,22 | 294,60K |
| 2026-09-08 | $9,54 | -2,85 % | $9,60 | $9,67 | $9,35 | 305,40K |
| 2026-09-04 | $9,82 | +2,29 % | $9,50 | $9,87 | $9,48 | 383,90K |
| 2026-09-03 | $9,60 | -0,88 % | $9,77 | $9,78 | $9,51 | 275,20K |
| 2026-09-02 | $9,69 | +0,78 % | $9,64 | $9,75 | $9,37 | 341,10K |
| 2026-09-01 | $9,61 | +2,78 % | $9,28 | $9,63 | $9,26 | 267,70K |
| 2026-08-31 | $9,35 | +0,21 % | $9,26 | $9,40 | $9,10 | 335,10K |
| 2026-08-28 | $9,33 | +2,64 % | $9,02 | $9,48 | $8,95 | 498,10K |
| 2026-08-27 | $9,09 | -1,73 % | $9,16 | $9,24 | $8,95 | 338,90K |
| 2026-08-26 | $9,25 | -1,80 % | $9,40 | $9,40 | $9,15 | 289,00K |
| 2026-08-25 | $9,42 | +0,32 % | $9,51 | $9,82 | $9,42 | 363,70K |
| 2026-08-24 | $9,39 | -0,63 % | $9,46 | $9,49 | $9,19 | 248,10K |
| 2026-08-21 | $9,45 | +4,65 % | $9,11 | $9,52 | $9,09 | 376,00K |
| 2026-08-20 | $9,03 | -2,80 % | $9,13 | $9,15 | $8,71 | 346,00K |
| 2026-08-19 | $9,29 | +6,66 % | $8,91 | $9,34 | $8,91 | 385,50K |
| 2026-08-18 | $8,71 | -1,91 % | $8,88 | $9,00 | $8,58 | 248,60K |
| 2026-08-17 | $8,88 | +0,23 % | $8,84 | $9,07 | $8,73 | 365,90K |
| 2026-08-14 | $8,86 | -2,42 % | $9,04 | $9,15 | $8,84 | 312,60K |
| 2026-08-13 | $9,08 | -1,94 % | $9,30 | $9,36 | $9,04 | 343,10K |
| 2026-08-12 | $9,26 | +0,43 % | $9,22 | $9,31 | $9,09 | 274,90K |
| 2026-08-11 | $9,22 | +1,10 % | $9,12 | $9,28 | $8,86 | 475,30K |
| 2026-08-10 | $9,12 | +4,11 % | $8,76 | $9,17 | $8,53 | 713,70K |
| 2026-08-07 | $8,76 | +2,10 % | $8,54 | $8,85 | $8,04 | 481,90K |
| 2026-08-06 | $8,58 | +1,06 % | $8,50 | $8,77 | $8,33 | 418,60K |
| 2026-08-05 | $8,49 | 0,00 % | $8,49 | $8,73 | $8,40 | 489,50K |
| 2026-08-04 | $8,49 | +1,92 % | $8,33 | $8,58 | $8,33 | 329,90K |
| 2026-08-03 | $8,33 | +2,59 % | $8,17 | $8,38 | $8,04 | 566,00K |
| 2026-07-31 | $8,12 | -3,45 % | $8,41 | $8,51 | $8,00 | 545,50K |
| 2026-07-30 | $8,41 | -1,75 % | $8,50 | $8,56 | $8,26 | 502,20K |
| 2026-07-29 | $8,56 | 0,00 % | $8,45 | $8,68 | $8,39 | 641,20K |
| 2026-07-28 | $8,56 | -1,61 % | $8,70 | $8,78 | $8,36 | 802,20K |
| 2026-07-27 | $8,70 | -0,57 % | $8,88 | $9,13 | $8,66 | 704,70K |
| 2026-07-24 | $8,75 | +2,58 % | $8,54 | $8,82 | $8,35 | 576,80K |
| 2026-07-23 | $8,53 | +1,07 % | $8,27 | $8,63 | $8,23 | 532,20K |
| 2026-07-22 | $8,44 | -3,54 % | $8,69 | $8,79 | $8,43 | 542,50K |
| 2026-07-21 | $8,75 | +0,92 % | $8,72 | $8,81 | $8,51 | 647,60K |
| 2026-07-20 | $8,67 | +0,12 % | $8,66 | $8,85 | $8,55 | 549,60K |
| 2026-07-17 | $8,66 | +2,24 % | $8,40 | $8,80 | $8,27 | 408,40K |
| 2026-07-16 | $8,47 | +0,47 % | $8,40 | $8,66 | $8,07 | 659,70K |
| 2026-07-15 | $8,43 | -2,43 % | $8,58 | $8,63 | $8,42 | 504,70K |
| 2026-07-14 | $8,64 | -2,15 % | $8,77 | $8,88 | $8,61 | 530,30K |
| 2026-07-13 | $8,83 | -4,44 % | $9,17 | $9,19 | $8,76 | 781,70K |
| 2026-07-10 | $9,24 | -4,15 % | $9,64 | $9,82 | $9,03 | 505,10K |
| 2026-07-09 | $9,64 | -2,13 % | $9,83 | $10,02 | $9,55 | 482,20K |
| 2026-07-08 | $9,85 | +1,76 % | $9,66 | $9,86 | $9,56 | 444,20K |
| 2026-07-07 | $9,68 | +1,89 % | $9,62 | $9,78 | $9,33 | 520,50K |
| 2026-07-06 | $9,50 | -1,96 % | $9,65 | $9,84 | $9,47 | 403,70K |
| 2026-07-02 | $9,69 | +1,15 % | $9,61 | $10,15 | $9,57 | 462,90K |
| 2026-07-01 | $9,58 | -2,15 % | $9,74 | $10,00 | $9,47 | 436,70K |
| 2026-06-30 | $9,79 | -1,81 % | $9,96 | $10,04 | $9,75 | 339,60K |
| 2026-06-29 | $9,97 | -0,50 % | $10,00 | $10,12 | $9,78 | 420,30K |
| 2026-06-26 | $10,02 | +8,09 % | $9,32 | $10,09 | $9,28 | 1,91M |
| 2026-06-25 | $9,27 | -1,38 % | $9,42 | $9,58 | $9,19 | 964,90K |
| 2026-06-24 | $9,40 | -1,57 % | $9,57 | $9,87 | $9,26 | 477,90K |
| 2026-06-23 | $9,55 | +4,37 % | $9,12 | $9,77 | $9,12 | 458,00K |
| 2026-06-22 | $9,15 | +2,46 % | $8,90 | $9,27 | $8,89 | 612,50K |
| 2026-06-18 | $8,93 | +5,18 % | $8,63 | $9,15 | $8,52 | 1,39M |
| 2026-06-17 | $8,49 | +2,41 % | $8,39 | $8,72 | $8,39 | 543,00K |
| 2026-06-16 | $8,29 | +1,72 % | $8,16 | $8,35 | $7,85 | 586,30K |
| 2026-06-15 | $8,15 | -1,21 % | $8,69 | $8,77 | $7,93 | 622,60K |
| 2026-06-12 | $8,25 | -0,12 % | $8,26 | $8,45 | $8,23 | 315,40K |
| 2026-06-11 | $8,26 | +4,42 % | $7,89 | $8,46 | $7,73 | 634,20K |
| 2026-06-10 | $7,91 | -6,61 % | $8,42 | $8,59 | $7,89 | 457,00K |
| 2026-06-09 | $8,47 | -1,05 % | $8,56 | $8,87 | $8,35 | 493,50K |
| 2026-06-08 | $8,56 | -2,62 % | $8,80 | $8,89 | $8,53 | 313,20K |
| 2026-06-05 | $8,79 | -4,97 % | $9,25 | $9,38 | $8,63 | 656,30K |
| 2026-06-04 | $9,25 | +3,70 % | $9,03 | $9,45 | $9,03 | 504,90K |
| 2026-06-03 | $8,92 | -2,94 % | $9,21 | $9,21 | $8,73 | 593,20K |
| 2026-06-02 | $9,19 | -4,17 % | $9,59 | $9,59 | $9,12 | 439,00K |
| 2026-06-01 | $9,59 | -5,80 % | $10,03 | $10,07 | $9,49 | 457,80K |
| 2026-05-29 | $10,18 | +2,00 % | $9,93 | $10,23 | $9,80 | 501,40K |
| 2026-05-28 | $9,98 | -0,50 % | $9,95 | $10,05 | $9,93 | 281,80K |
| 2026-05-27 | $10,03 | -0,30 % | $10,11 | $10,26 | $10,01 | 616,20K |