Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,70 | 1,74 | 1,65 | 1,72 | 2,99% | 482.585,00 |
| 02.12.2025 | 1,72 | 1,76 | 1,65 | 1,67 | -1,76% | 638.465,00 |
| 01.12.2025 | 1,76 | 1,81 | 1,70 | 1,70 | -4,49% | 713.459,00 |
| 28.11.2025 | 1,83 | 1,85 | 1,78 | 1,78 | -2,73% | 294.686,00 |
| 26.11.2025 | 1,82 | 1,86 | 1,79 | 1,83 | 2,23% | 614.573,00 |
| 25.11.2025 | 1,75 | 1,82 | 1,71 | 1,79 | 2,29% | 423.408,00 |
| 24.11.2025 | 1,80 | 1,83 | 1,75 | 1,75 | 0,00% | 367.931,00 |
| 21.11.2025 | 1,71 | 1,79 | 1,71 | 1,75 | 0,57% | 684.631,00 |
| 20.11.2025 | 1,83 | 1,88 | 1,71 | 1,74 | -1,69% | 605.353,00 |
| 19.11.2025 | 1,86 | 1,88 | 1,76 | 1,77 | -5,85% | 487.769,00 |
| 18.11.2025 | 1,88 | 1,93 | 1,84 | 1,88 | -0,53% | 529.652,00 |
| 17.11.2025 | 1,87 | 1,92 | 1,85 | 1,89 | 1,61% | 563.081,00 |
| 14.11.2025 | 1,71 | 1,99 | 1,70 | 1,86 | -3,63% | 662.728,00 |
| 13.11.2025 | 1,84 | 2,04 | 1,81 | 1,93 | -9,81% | 1.523.502,00 |
| 12.11.2025 | 2,12 | 2,17 | 2,10 | 2,14 | 0,47% | 454.408,00 |
| 11.11.2025 | 2,15 | 2,18 | 2,10 | 2,13 | 0,00% | 351.274,00 |
| 10.11.2025 | 2,21 | 2,22 | 2,10 | 2,13 | -2,74% | 574.412,00 |
| 07.11.2025 | 2,15 | 2,21 | 2,04 | 2,19 | -1,35% | 601.028,00 |
| 06.11.2025 | 2,36 | 2,38 | 2,21 | 2,22 | -6,72% | 508.359,00 |
| 05.11.2025 | 2,37 | 2,40 | 2,28 | 2,38 | 1,71% | 522.619,00 |
| 04.11.2025 | 2,31 | 2,38 | 2,25 | 2,34 | -2,09% | 411.954,00 |
| 03.11.2025 | 2,38 | 2,41 | 2,30 | 2,39 | 0,84% | 647.720,00 |
| 31.10.2025 | 2,28 | 2,40 | 2,24 | 2,37 | 4,87% | 478.311,00 |
| 30.10.2025 | 2,34 | 2,37 | 2,25 | 2,26 | -4,64% | 454.888,00 |
| 29.10.2025 | 2,30 | 2,42 | 2,22 | 2,37 | 3,04% | 1.632.949,00 |
| 28.10.2025 | 2,41 | 2,44 | 2,28 | 2,30 | -3,36% | 412.271,00 |
| 27.10.2025 | 2,43 | 2,45 | 2,32 | 2,38 | 0,85% | 741.946,00 |
| 24.10.2025 | 2,32 | 2,41 | 2,25 | 2,36 | 2,16% | 740.682,00 |
| 23.10.2025 | 2,25 | 2,33 | 2,21 | 2,31 | 1,76% | 460.077,00 |
| 22.10.2025 | 2,13 | 2,27 | 2,10 | 2,27 | 6,07% | 597.464,00 |
| 21.10.2025 | 2,14 | 2,16 | 2,02 | 2,14 | 0,00% | 575.450,00 |
| 20.10.2025 | 1,87 | 2,15 | 1,82 | 2,14 | 15,05% | 1.455.591,00 |
| 17.10.2025 | 1,68 | 1,90 | 1,60 | 1,86 | -22,50% | 5.510.126,00 |
| 16.10.2025 | 2,49 | 2,55 | 2,40 | 2,40 | -3,61% | 710.519,00 |
| 15.10.2025 | 2,45 | 2,49 | 2,37 | 2,49 | 5,06% | 827.939,00 |
| 14.10.2025 | 2,39 | 2,41 | 2,31 | 2,37 | -3,27% | 628.460,00 |
| 13.10.2025 | 2,43 | 2,47 | 2,36 | 2,45 | 3,81% | 769.535,00 |
| 10.10.2025 | 2,57 | 2,57 | 2,36 | 2,36 | -7,81% | 1.193.114,00 |
| 09.10.2025 | 2,58 | 2,61 | 2,48 | 2,56 | -0,39% | 849.435,00 |
| 08.10.2025 | 2,55 | 2,60 | 2,53 | 2,57 | 2,80% | 592.232,00 |
| 07.10.2025 | 2,64 | 2,66 | 2,47 | 2,50 | -3,85% | 1.690.333,00 |
| 06.10.2025 | 2,52 | 2,62 | 2,46 | 2,60 | 11,11% | 1.503.432,00 |
| 02.10.2025 | 2,36 | 2,42 | 2,30 | 2,34 | -0,85% | 719.359,00 |
| 01.10.2025 | 2,24 | 2,36 | 2,22 | 2,36 | 6,31% | 1.218.715,00 |
| 30.09.2025 | 2,18 | 2,26 | 2,15 | 2,22 | 2,78% | 767.172,00 |
| 29.09.2025 | 2,08 | 2,17 | 2,08 | 2,16 | 4,85% | 525.306,00 |
| 26.09.2025 | 2,05 | 2,08 | 2,00 | 2,06 | 0,98% | 369.541,00 |
| 25.09.2025 | 2,03 | 2,06 | 1,99 | 2,04 | -0,97% | 360.669,00 |
| 24.09.2025 | 2,00 | 2,08 | 1,98 | 2,06 | 5,10% | 664.772,00 |
| 23.09.2025 | 2,01 | 2,12 | 1,96 | 1,96 | -3,92% | 997.175,00 |
| 22.09.2025 | 1,94 | 2,04 | 1,87 | 2,04 | 7,94% | 1.160.218,00 |
| 19.09.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 1,61% | 765.253,00 |
| 18.09.2025 | 1,87 | 1,92 | 1,84 | 1,86 | -0,53% | 419.996,00 |
| 17.09.2025 | 1,97 | 1,97 | 1,84 | 1,87 | -4,10% | 871.504,00 |
| 16.09.2025 | 1,90 | 1,96 | 1,87 | 1,95 | 2,09% | 605.972,00 |
| 15.09.2025 | 1,84 | 1,94 | 1,81 | 1,91 | 5,52% | 1.353.468,00 |
| 12.09.2025 | 1,76 | 1,85 | 1,73 | 1,81 | 4,02% | 910.941,00 |
| 11.09.2025 | 1,68 | 1,76 | 1,68 | 1,74 | 2,96% | 378.384,00 |
| 10.09.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -1,74% | 441.165,00 |
| 09.09.2025 | 1,59 | 1,72 | 1,59 | 1,72 | 8,86% | 656.306,00 |
| 08.09.2025 | 1,54 | 1,60 | 1,53 | 1,58 | 2,60% | 1.833.050,00 |
| 05.09.2025 | 1,60 | 1,60 | 1,52 | 1,54 | -3,14% | 1.199.310,00 |
| 04.09.2025 | 1,60 | 1,61 | 1,56 | 1,59 | -0,62% | 370.324,00 |
| 03.09.2025 | 1,68 | 1,69 | 1,60 | 1,60 | -2,44% | 393.522,00 |
| 02.09.2025 | 1,59 | 1,68 | 1,57 | 1,64 | 5,81% | 708.498,00 |
| 29.08.2025 | 1,56 | 1,59 | 1,52 | 1,55 | 0,00% | 672.673,00 |
| 28.08.2025 | 1,60 | 1,61 | 1,55 | 1,55 | -3,13% | 495.276,00 |
| 27.08.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -1,23% | 341.291,00 |
| 26.08.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 1,25% | 1.312.933,00 |
| 25.08.2025 | 1,64 | 1,66 | 1,59 | 1,60 | -3,61% | 521.935,00 |
| 22.08.2025 | 1,58 | 1,66 | 1,57 | 1,66 | 5,06% | 690.791,00 |
| 21.08.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 0,64% | 269.097,00 |
| 20.08.2025 | 1,54 | 1,57 | 1,48 | 1,57 | 2,61% | 240.609,00 |
| 19.08.2025 | 1,54 | 1,55 | 1,47 | 1,53 | -0,65% | 676.034,00 |
| 18.08.2025 | 1,52 | 1,57 | 1,49 | 1,54 | 4,05% | 644.497,00 |
| 15.08.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -2,63% | 702.056,00 |
| 14.08.2025 | 1,56 | 1,60 | 1,51 | 1,52 | -5,59% | 933.766,00 |
| 13.08.2025 | 1,55 | 1,68 | 1,55 | 1,61 | -1,83% | 939.806,00 |
| 12.08.2025 | 1,63 | 1,66 | 1,60 | 1,64 | 1,86% | 553.781,00 |
| 11.08.2025 | 1,55 | 1,62 | 1,52 | 1,61 | 4,55% | 856.210,00 |
| 08.08.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 1,99% | 293.772,00 |
| 07.08.2025 | 1,50 | 1,56 | 1,50 | 1,51 | 2,03% | 626.245,00 |
| 06.08.2025 | 1,42 | 1,50 | 1,42 | 1,48 | 4,23% | 284.038,00 |
| 05.08.2025 | 1,49 | 1,52 | 1,42 | 1,42 | -5,33% | 377.481,00 |
| 04.08.2025 | 1,47 | 1,51 | 1,45 | 1,50 | 3,45% | 297.622,00 |
| 01.08.2025 | 1,43 | 1,48 | 1,41 | 1,45 | -0,68% | 357.112,00 |
| 31.07.2025 | 1,50 | 1,52 | 1,44 | 1,46 | -2,01% | 511.768,00 |
| 30.07.2025 | 1,47 | 1,52 | 1,47 | 1,49 | 2,05% | 414.059,00 |
| 29.07.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -2,67% | 455.905,00 |
| 28.07.2025 | 1,51 | 1,52 | 1,48 | 1,50 | -0,66% | 454.506,00 |
| 25.07.2025 | 1,55 | 1,56 | 1,51 | 1,51 | -2,58% | 287.135,00 |
| 24.07.2025 | 1,59 | 1,60 | 1,55 | 1,55 | -3,13% | 395.953,00 |
| 23.07.2025 | 1,63 | 1,64 | 1,58 | 1,60 | 1,27% | 621.506,00 |
| 22.07.2025 | 1,57 | 1,59 | 1,53 | 1,58 | 3,95% | 796.680,00 |
| 21.07.2025 | 1,53 | 1,60 | 1,49 | 1,52 | 4,83% | 814.670,00 |
| 18.07.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -3,33% | 514.630,00 |
| 17.07.2025 | 1,47 | 1,51 | 1,45 | 1,50 | 4,90% | 684.258,00 |
| 16.07.2025 | 1,40 | 1,45 | 1,38 | 1,43 | 3,62% | 606.517,00 |
| 15.07.2025 | 1,42 | 1,45 | 1,36 | 1,38 | -2,82% | 872.360,00 |
| 14.07.2025 | 1,41 | 1,45 | 1,41 | 1,42 | 0,71% | 419.503,00 |