Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,26 | 1,36 | 1,26 | 1,28 | 2,40% | 969.260,00 |
| 01.11.2024 | 1,19 | 1,26 | 1,18 | 1,25 | 6,84% | 294.747,00 |
| 31.10.2024 | 1,18 | 1,18 | 1,14 | 1,17 | 0,00% | 113.348,00 |
| 30.10.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 140.301,00 |
| 29.10.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 3,54% | 127.863,00 |
| 28.10.2024 | 1,10 | 1,14 | 1,07 | 1,13 | 4,63% | 237.286,00 |
| 25.10.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 4,85% | 129.033,00 |
| 24.10.2024 | 1,04 | 1,04 | 1,02 | 1,03 | 0,98% | 48.112,00 |
| 23.10.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -3,77% | 87.294,00 |
| 22.10.2024 | 1,06 | 1,09 | 1,01 | 1,06 | 0,00% | 297.398,00 |
| 21.10.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -2,75% | 187.585,00 |
| 18.10.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | 74.901,00 |
| 17.10.2024 | 1,10 | 1,11 | 1,08 | 1,09 | 0,00% | 146.423,00 |
| 16.10.2024 | 1,10 | 1,11 | 1,07 | 1,09 | 0,93% | 125.283,00 |
| 15.10.2024 | 1,06 | 1,09 | 1,04 | 1,08 | 1,89% | 111.020,00 |
| 14.10.2024 | 1,08 | 1,08 | 1,04 | 1,06 | -1,85% | 127.404,00 |
| 11.10.2024 | 1,02 | 1,08 | 1,01 | 1,08 | 8,00% | 288.776,00 |
| 10.10.2024 | 1,02 | 1,02 | 0,99 | 1,00 | -0,99% | 129.218,00 |
| 09.10.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 100.049,00 |
| 08.10.2024 | 1,04 | 1,04 | 0,99 | 1,02 | 0,00% | 102.257,00 |
| 07.10.2024 | 1,05 | 1,07 | 1,01 | 1,02 | -5,56% | 170.444,00 |
| 04.10.2024 | 1,07 | 1,08 | 1,02 | 1,08 | 6,93% | 116.484,00 |
| 03.10.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 55.501,00 |
| 02.10.2024 | 1,02 | 1,05 | 1,02 | 1,02 | -2,86% | 46.481,00 |
| 01.10.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 2,94% | 62.983,00 |
| 30.09.2024 | 1,05 | 1,08 | 1,00 | 1,02 | -2,86% | 247.902,00 |
| 27.09.2024 | 1,06 | 1,11 | 1,05 | 1,05 | -1,87% | 239.079,00 |
| 26.09.2024 | 1,09 | 1,11 | 1,06 | 1,07 | -1,83% | 86.400,00 |
| 25.09.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | 74.331,00 |
| 24.09.2024 | 1,11 | 1,13 | 1,08 | 1,08 | -3,57% | 132.961,00 |
| 23.09.2024 | 1,12 | 1,14 | 1,09 | 1,12 | 1,82% | 88.489,00 |
| 20.09.2024 | 1,15 | 1,17 | 1,10 | 1,10 | -4,35% | 124.337,00 |
| 19.09.2024 | 1,15 | 1,16 | 1,12 | 1,15 | 5,50% | 110.429,00 |
| 18.09.2024 | 1,10 | 1,15 | 1,09 | 1,09 | -0,91% | 172.658,00 |
| 17.09.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 0,92% | 150.220,00 |
| 16.09.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 3,81% | 82.746,00 |
| 13.09.2024 | 1,04 | 1,09 | 1,04 | 1,05 | -0,94% | 89.589,00 |
| 12.09.2024 | 1,06 | 1,10 | 1,01 | 1,06 | 1,92% | 152.141,00 |
| 11.09.2024 | 1,04 | 1,05 | 1,00 | 1,04 | 1,96% | 119.203,00 |
| 10.09.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 0,99% | 116.259,00 |
| 09.09.2024 | 0,98 | 1,04 | 0,98 | 1,01 | 1,00% | 140.594,00 |
| 06.09.2024 | 1,02 | 1,03 | 0,99 | 1,00 | -1,96% | 68.828,00 |
| 05.09.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,99% | 74.062,00 |
| 04.09.2024 | 1,05 | 1,07 | 1,00 | 1,01 | -5,61% | 199.939,00 |
| 03.09.2024 | 0,96 | 1,10 | 0,96 | 1,07 | 13,35% | 630.111,00 |
| 30.08.2024 | 0,91 | 0,94 | 0,90 | 0,94 | 3,74% | 128.217,00 |
| 29.08.2024 | 0,91 | 0,93 | 0,90 | 0,91 | 1,11% | 126.417,00 |
| 28.08.2024 | 0,93 | 0,95 | 0,89 | 0,90 | -1,21% | 206.940,00 |
| 27.08.2024 | 0,92 | 0,92 | 0,91 | 0,91 | -0,98% | 124.895,00 |
| 26.08.2024 | 0,97 | 0,97 | 0,90 | 0,92 | -4,96% | 196.615,00 |
| 23.08.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 3,09% | 92.570,00 |
| 22.08.2024 | 0,96 | 0,97 | 0,92 | 0,94 | -3,20% | 120.778,00 |
| 21.08.2024 | 0,96 | 0,97 | 0,95 | 0,97 | 2,00% | 90.275,00 |
| 20.08.2024 | 0,96 | 0,97 | 0,95 | 0,95 | -0,94% | 96.736,00 |
| 19.08.2024 | 0,96 | 0,99 | 0,95 | 0,96 | -1,13% | 164.725,00 |
| 16.08.2024 | 0,95 | 0,98 | 0,95 | 0,97 | 2,21% | 96.774,00 |
| 15.08.2024 | 0,93 | 0,99 | 0,93 | 0,95 | 2,15% | 253.055,00 |
| 14.08.2024 | 1,04 | 1,04 | 0,82 | 0,93 | -10,58% | 625.022,00 |
| 13.08.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | 206.959,00 |
| 12.08.2024 | 1,05 | 1,07 | 1,05 | 1,05 | 0,96% | 129.032,00 |
| 09.08.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 0,00% | 67.000,00 |
| 08.08.2024 | 1,01 | 1,06 | 1,01 | 1,04 | 4,00% | 129.313,00 |
| 07.08.2024 | 1,01 | 1,10 | 0,99 | 1,00 | -0,99% | 342.703,00 |
| 06.08.2024 | 1,00 | 1,07 | 1,00 | 1,01 | 1,00% | 123.908,00 |
| 05.08.2024 | 0,99 | 1,07 | 0,98 | 1,00 | -4,76% | 255.278,00 |
| 02.08.2024 | 1,06 | 1,08 | 1,04 | 1,05 | -0,94% | 169.719,00 |
| 01.08.2024 | 1,11 | 1,11 | 1,05 | 1,06 | -1,85% | 149.076,00 |
| 31.07.2024 | 1,07 | 1,14 | 1,07 | 1,08 | 0,00% | 89.079,00 |
| 30.07.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -2,70% | 114.733,00 |
| 29.07.2024 | 1,15 | 1,16 | 1,11 | 1,11 | -4,31% | 130.908,00 |
| 26.07.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | 104.173,00 |
| 25.07.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -0,86% | 110.131,00 |
| 24.07.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 0,87% | 133.381,00 |
| 23.07.2024 | 1,11 | 1,17 | 1,11 | 1,15 | 3,60% | 239.384,00 |
| 22.07.2024 | 1,09 | 1,12 | 1,07 | 1,11 | 0,91% | 193.183,00 |
| 19.07.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,92% | 98.716,00 |
| 18.07.2024 | 1,14 | 1,14 | 1,08 | 1,09 | -2,68% | 251.954,00 |
| 17.07.2024 | 1,17 | 1,18 | 1,12 | 1,12 | -4,27% | 209.235,00 |
| 16.07.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 1,74% | 255.912,00 |
| 15.07.2024 | 1,16 | 1,16 | 1,14 | 1,15 | 0,88% | 204.038,00 |
| 12.07.2024 | 1,15 | 1,16 | 1,13 | 1,14 | 0,00% | 155.008,00 |
| 11.07.2024 | 1,13 | 1,15 | 1,11 | 1,14 | 1,79% | 136.414,00 |
| 10.07.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 3,70% | 133.979,00 |
| 09.07.2024 | 1,05 | 1,10 | 1,04 | 1,08 | 1,89% | 235.845,00 |
| 08.07.2024 | 1,06 | 1,10 | 1,06 | 1,06 | 0,95% | 296.985,00 |
| 05.07.2024 | 1,07 | 1,10 | 1,04 | 1,05 | 0,96% | 446.924,00 |
| 03.07.2024 | 1,12 | 1,13 | 1,02 | 1,04 | -7,14% | 997.443,00 |
| 02.07.2024 | 1,15 | 1,18 | 1,12 | 1,12 | -4,27% | 595.200,00 |
| 01.07.2024 | 1,18 | 1,22 | 1,14 | 1,17 | 0,00% | 567.911,00 |
| 28.06.2024 | 1,30 | 1,35 | 1,17 | 1,17 | -9,30% | 8.288.441,00 |
| 27.06.2024 | 1,23 | 1,30 | 1,17 | 1,29 | 4,88% | 447.805,00 |
| 26.06.2024 | 1,28 | 1,37 | 1,23 | 1,23 | -4,65% | 718.084,00 |
| 25.06.2024 | 1,30 | 1,31 | 1,25 | 1,29 | 0,00% | 377.636,00 |
| 24.06.2024 | 1,21 | 1,30 | 1,19 | 1,29 | 10,26% | 1.140.504,00 |
| 21.06.2024 | 1,16 | 1,18 | 1,14 | 1,17 | 0,00% | 380.160,00 |
| 20.06.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 2,63% | 324.784,00 |
| 18.06.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 2,70% | 274.062,00 |
| 17.06.2024 | 1,12 | 1,14 | 1,10 | 1,11 | -2,63% | 780.709,00 |
| 14.06.2024 | 1,14 | 1,15 | 1,12 | 1,14 | -1,72% | 260.806,00 |
| 13.06.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,69% | 199.926,00 |