2,610$
0,77%
Echtzeit-Aktienkurs Protalix BioTherapeutics
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 2,59 | 2,68 | 2,59 | 2,61 | 0,77% | 274.393,00 |
| 28.10.2026 | 2,51 | 2,62 | 2,47 | 2,59 | 2,37% | 594.670,00 |
| 27.10.2026 | 2,48 | 2,55 | 2,46 | 2,53 | 2,02% | 448.300,00 |
| 26.10.2026 | 2,55 | 2,55 | 2,46 | 2,48 | -2,75% | 416.213,00 |
| 23.10.2026 | 2,54 | 2,56 | 2,50 | 2,55 | -0,78% | 383.908,00 |
| 22.10.2026 | 2,53 | 2,60 | 2,53 | 2,57 | 0,00% | 457.110,00 |
| 21.10.2026 | 2,60 | 2,64 | 2,53 | 2,57 | -2,65% | 561.516,00 |
| 20.10.2026 | 2,58 | 2,65 | 2,58 | 2,64 | 3,13% | 702.709,00 |
| 19.10.2026 | 2,63 | 2,66 | 2,54 | 2,56 | -2,29% | 910.199,00 |
| 16.10.2026 | 2,70 | 2,70 | 2,61 | 2,62 | -2,96% | 1.188.748,00 |
| 15.10.2026 | 2,63 | 2,75 | 2,62 | 2,70 | 3,45% | 1.138.789,00 |
| 14.10.2026 | 2,73 | 2,78 | 2,61 | 2,61 | -5,09% | 1.532.112,00 |
| 13.10.2026 | 2,80 | 2,80 | 2,74 | 2,75 | -1,08% | 966.266,00 |
| 12.10.2026 | 2,75 | 2,80 | 2,71 | 2,78 | 0,00% | 714.233,00 |
| 09.10.2026 | 2,70 | 2,79 | 2,69 | 2,78 | 2,96% | 1.198.885,00 |
| 08.10.2026 | 2,68 | 2,71 | 2,61 | 2,70 | -0,37% | 972.573,00 |
| 07.10.2026 | 2,70 | 2,77 | 2,68 | 2,71 | -0,73% | 794.283,00 |
| 06.10.2026 | 2,74 | 2,76 | 2,65 | 2,73 | 0,74% | 930.382,00 |
| 05.10.2026 | 2,68 | 2,74 | 2,65 | 2,71 | 0,00% | 984.059,00 |
| 02.10.2026 | 2,70 | 2,72 | 2,64 | 2,71 | 1,12% | 947.405,00 |
| 01.10.2026 | 2,77 | 2,77 | 2,60 | 2,68 | -2,90% | 1.588.761,00 |
| 30.09.2026 | 2,69 | 2,82 | 2,68 | 2,76 | 2,60% | 836.259,00 |
| 29.09.2026 | 2,69 | 2,74 | 2,68 | 2,69 | 0,00% | 898.520,00 |
| 28.09.2026 | 2,71 | 2,72 | 2,61 | 2,69 | -1,10% | 831.789,00 |
| 25.09.2026 | 2,76 | 2,78 | 2,70 | 2,72 | -1,09% | 386.025,00 |
| 24.09.2026 | 2,78 | 2,82 | 2,73 | 2,75 | -1,79% | 302.251,00 |
| 23.09.2026 | 2,84 | 2,85 | 2,77 | 2,80 | -1,41% | 586.079,00 |
| 22.09.2026 | 2,75 | 2,84 | 2,75 | 2,84 | 3,27% | 854.426,00 |
| 21.09.2026 | 2,71 | 2,78 | 2,69 | 2,75 | 2,23% | 466.653,00 |
| 18.09.2026 | 2,68 | 2,72 | 2,66 | 2,69 | -0,37% | 1.249.529,00 |
| 17.09.2026 | 2,71 | 2,73 | 2,68 | 2,70 | 0,75% | 321.857,00 |
| 16.09.2026 | 2,68 | 2,71 | 2,62 | 2,68 | 0,75% | 1.057.694,00 |
| 15.09.2026 | 2,75 | 2,75 | 2,64 | 2,66 | -3,97% | 811.093,00 |
| 14.09.2026 | 2,63 | 2,79 | 2,62 | 2,77 | 4,92% | 944.730,00 |
| 11.09.2026 | 2,74 | 2,75 | 2,62 | 2,64 | -3,30% | 646.807,00 |
| 10.09.2026 | 2,66 | 2,74 | 2,64 | 2,73 | 2,25% | 782.272,00 |
| 09.09.2026 | 2,68 | 2,68 | 2,60 | 2,67 | 0,75% | 577.663,00 |
| 08.09.2026 | 2,66 | 2,67 | 2,60 | 2,65 | -0,75% | 907.641,00 |
| 04.09.2026 | 2,62 | 2,68 | 2,62 | 2,67 | 1,91% | 863.718,00 |
| 03.09.2026 | 2,59 | 2,67 | 2,57 | 2,62 | 1,16% | 931.887,00 |
| 02.09.2026 | 2,59 | 2,64 | 2,59 | 2,59 | 0,00% | 454.863,00 |
| 01.09.2026 | 2,61 | 2,67 | 2,57 | 2,59 | 0,78% | 598.253,00 |
| 31.08.2026 | 2,55 | 2,61 | 2,53 | 2,57 | 1,18% | 747.634,00 |
| 28.08.2026 | 2,61 | 2,62 | 2,53 | 2,54 | -2,68% | 490.228,00 |
| 27.08.2026 | 2,49 | 2,65 | 2,48 | 2,61 | 5,24% | 1.284.684,00 |
| 26.08.2026 | 2,39 | 2,48 | 2,36 | 2,48 | 3,33% | 1.022.765,00 |
| 25.08.2026 | 2,43 | 2,43 | 2,38 | 2,40 | -0,41% | 497.733,00 |
| 24.08.2026 | 2,36 | 2,43 | 2,34 | 2,41 | 1,26% | 409.841,00 |
| 21.08.2026 | 2,39 | 2,44 | 2,35 | 2,38 | 0,00% | 648.550,00 |
| 20.08.2026 | 2,32 | 2,39 | 2,31 | 2,38 | 1,28% | 383.483,00 |
| 19.08.2026 | 2,37 | 2,38 | 2,31 | 2,35 | 0,43% | 455.772,00 |
| 18.08.2026 | 2,30 | 2,35 | 2,28 | 2,34 | 2,18% | 280.506,00 |
| 17.08.2026 | 2,24 | 2,37 | 2,22 | 2,29 | 3,15% | 1.074.110,00 |
| 14.08.2026 | 2,36 | 2,36 | 2,17 | 2,22 | -5,93% | 995.919,00 |
| 13.08.2026 | 2,64 | 2,64 | 2,32 | 2,36 | -9,92% | 1.944.986,00 |
| 12.08.2026 | 2,49 | 2,71 | 2,40 | 2,62 | 7,82% | 2.008.598,00 |
| 11.08.2026 | 2,47 | 2,48 | 2,41 | 2,43 | -2,02% | 372.774,00 |
| 10.08.2026 | 2,48 | 2,50 | 2,41 | 2,48 | 0,81% | 773.266,00 |
| 07.08.2026 | 2,43 | 2,47 | 2,43 | 2,46 | 0,82% | 670.214,00 |
| 06.08.2026 | 2,44 | 2,48 | 2,42 | 2,44 | 0,00% | 530.480,00 |
| 05.08.2026 | 2,39 | 2,47 | 2,36 | 2,44 | 2,95% | 537.858,00 |
| 04.08.2026 | 2,33 | 2,39 | 2,32 | 2,37 | 2,16% | 716.112,00 |
| 03.08.2026 | 2,36 | 2,48 | 2,30 | 2,32 | -2,11% | 1.026.826,00 |
| 31.07.2026 | 2,29 | 2,39 | 2,20 | 2,37 | 4,41% | 1.232.753,00 |
| 30.07.2026 | 2,29 | 2,30 | 2,23 | 2,27 | 0,00% | 259.869,00 |
| 29.07.2026 | 2,31 | 2,36 | 2,25 | 2,27 | -2,58% | 577.961,00 |
| 28.07.2026 | 2,42 | 2,42 | 2,31 | 2,33 | -2,92% | 381.889,00 |
| 27.07.2026 | 2,39 | 2,46 | 2,36 | 2,40 | 1,27% | 566.643,00 |
| 24.07.2026 | 2,35 | 2,39 | 2,33 | 2,37 | 0,00% | 212.184,00 |
| 23.07.2026 | 2,34 | 2,39 | 2,32 | 2,37 | 0,00% | 448.972,00 |
| 22.07.2026 | 2,34 | 2,39 | 2,31 | 2,37 | 0,42% | 275.501,00 |
| 21.07.2026 | 2,42 | 2,42 | 2,34 | 2,36 | -2,07% | 519.310,00 |
| 20.07.2026 | 2,42 | 2,45 | 2,38 | 2,41 | 1,26% | 643.787,00 |
| 17.07.2026 | 2,27 | 2,41 | 2,25 | 2,38 | 3,03% | 549.893,00 |
| 16.07.2026 | 2,36 | 2,36 | 2,28 | 2,31 | -0,86% | 561.238,00 |
| 15.07.2026 | 2,31 | 2,35 | 2,26 | 2,33 | 0,87% | 576.680,00 |
| 14.07.2026 | 2,39 | 2,42 | 2,31 | 2,31 | -3,35% | 811.301,00 |
| 13.07.2026 | 2,45 | 2,48 | 2,39 | 2,39 | -2,05% | 534.957,00 |
| 10.07.2026 | 2,39 | 2,45 | 2,33 | 2,44 | 2,95% | 678.250,00 |
| 09.07.2026 | 2,39 | 2,44 | 2,36 | 2,37 | -0,42% | 504.112,00 |
| 08.07.2026 | 2,35 | 2,41 | 2,35 | 2,38 | 0,85% | 584.297,00 |
| 07.07.2026 | 2,31 | 2,39 | 2,26 | 2,36 | 2,61% | 692.298,00 |
| 06.07.2026 | 2,31 | 2,35 | 2,30 | 2,30 | -0,86% | 366.500,00 |
| 02.07.2026 | 2,30 | 2,36 | 2,27 | 2,32 | 0,87% | 472.793,00 |
| 01.07.2026 | 2,31 | 2,34 | 2,26 | 2,30 | -1,29% | 436.227,00 |
| 30.06.2026 | 2,36 | 2,36 | 2,31 | 2,33 | -0,85% | 499.983,00 |
| 29.06.2026 | 2,31 | 2,38 | 2,26 | 2,35 | 2,17% | 540.097,00 |
| 26.06.2026 | 2,22 | 2,35 | 2,22 | 2,30 | 3,60% | 2.544.165,00 |
| 25.06.2026 | 2,26 | 2,26 | 2,19 | 2,22 | -0,89% | 394.805,00 |
| 24.06.2026 | 2,19 | 2,29 | 2,16 | 2,24 | 3,23% | 795.099,00 |
| 23.06.2026 | 2,15 | 2,23 | 2,13 | 2,17 | 0,46% | 346.439,00 |
| 22.06.2026 | 2,21 | 2,27 | 2,14 | 2,16 | -2,70% | 723.252,00 |
| 18.06.2026 | 2,04 | 2,23 | 2,01 | 2,22 | 9,90% | 1.832.869,00 |
| 17.06.2026 | 2,03 | 2,08 | 2,00 | 2,02 | -1,94% | 604.896,00 |
| 16.06.2026 | 2,07 | 2,09 | 2,05 | 2,06 | 0,00% | 228.416,00 |
| 15.06.2026 | 2,09 | 2,14 | 2,05 | 2,06 | -1,44% | 578.487,00 |
| 12.06.2026 | 2,07 | 2,11 | 2,06 | 2,09 | 1,95% | 254.955,00 |
| 11.06.2026 | 1,99 | 2,08 | 1,97 | 2,05 | 4,06% | 603.536,00 |
| 10.06.2026 | 1,98 | 2,01 | 1,96 | 1,97 | -0,51% | 360.834,00 |
| 09.06.2026 | 1,96 | 2,03 | 1,96 | 1,98 | 1,02% | 460.545,00 |