1,295€
-1,15%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,32 | 1,37 | 1,30 | 1,33 | 1,53% | - |
| 12.06.2025 | 1,33 | 1,33 | 1,29 | 1,31 | -2,96% | - |
| 11.06.2025 | 1,36 | 1,41 | 1,35 | 1,35 | -2,17% | - |
| 10.06.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 4,55% | - |
| 09.06.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -3,65% | - |
| 06.06.2025 | 1,31 | 1,38 | 1,31 | 1,37 | 4,58% | - |
| 05.06.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -5,07% | - |
| 04.06.2025 | 1,39 | 1,41 | 1,26 | 1,38 | -0,72% | 1.000,00 |
| 03.06.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,21% | - |
| 02.06.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 0,74% | - |
| 30.05.2025 | 1,38 | 1,38 | 1,33 | 1,35 | -1,46% | - |
| 29.05.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | - |
| 28.05.2025 | 1,35 | 1,41 | 1,35 | 1,40 | 2,19% | - |
| 27.05.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -4,86% | - |
| 26.05.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,13% | - |
| 23.05.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -3,42% | - |
| 22.05.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -2,01% | 330,00 |
| 21.05.2025 | 1,49 | 1,55 | 1,48 | 1,49 | 0,00% | - |
| 20.05.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 0,68% | - |
| 19.05.2025 | 1,46 | 1,48 | 1,42 | 1,48 | 1,37% | - |
| 16.05.2025 | 1,46 | 1,51 | 1,46 | 1,46 | 0,00% | - |
| 15.05.2025 | 1,46 | 1,49 | 1,46 | 1,46 | 0,00% | - |
| 14.05.2025 | 1,46 | 1,51 | 1,44 | 1,46 | -0,68% | 330,00 |
| 13.05.2025 | 1,33 | 1,48 | 1,29 | 1,47 | 13,08% | 75,00 |
| 12.05.2025 | 1,51 | 1,62 | 1,30 | 1,30 | -13,91% | 250,00 |
| 09.05.2025 | 2,54 | 2,54 | 1,51 | 1,51 | -40,08% | 7.450,00 |
| 08.05.2025 | 2,48 | 2,62 | 2,42 | 2,52 | 2,44% | 1.440,00 |
| 07.05.2025 | 2,38 | 2,48 | 2,38 | 2,46 | 3,36% | - |
| 06.05.2025 | 2,46 | 2,46 | 2,36 | 2,38 | -3,25% | - |
| 05.05.2025 | 2,62 | 2,62 | 2,46 | 2,46 | -6,82% | - |
| 02.05.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -1,49% | - |
| 30.04.2025 | 2,56 | 2,68 | 2,50 | 2,68 | 5,51% | - |
| 29.04.2025 | 2,46 | 2,56 | 2,40 | 2,54 | 3,25% | - |
| 28.04.2025 | 2,46 | 2,50 | 2,40 | 2,46 | -0,81% | - |
| 25.04.2025 | 2,56 | 2,60 | 2,48 | 2,48 | -2,36% | - |
| 24.04.2025 | 2,70 | 2,70 | 2,50 | 2,54 | -1,55% | - |
| 23.04.2025 | 2,30 | 2,58 | 2,30 | 2,58 | 14,16% | - |
| 22.04.2025 | 2,18 | 2,28 | 2,18 | 2,26 | -0,88% | - |
| 17.04.2025 | 2,28 | 2,28 | 2,24 | 2,28 | 1,79% | - |
| 16.04.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -1,75% | - |
| 15.04.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 0,00% | - |
| 14.04.2025 | 2,10 | 2,28 | 2,10 | 2,28 | 8,57% | - |
| 11.04.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 2,94% | - |
| 10.04.2025 | 2,10 | 2,10 | 1,99 | 2,04 | -3,77% | - |
| 09.04.2025 | 1,99 | 2,14 | 1,93 | 2,12 | 2,91% | - |
| 08.04.2025 | 2,14 | 2,18 | 2,06 | 2,06 | -2,83% | - |
| 07.04.2025 | 2,08 | 2,16 | 2,02 | 2,12 | -0,52% | - |
| 04.04.2025 | 2,30 | 2,30 | 2,13 | 2,13 | -7,23% | - |
| 03.04.2025 | 2,27 | 2,30 | 2,19 | 2,30 | -1,96% | - |
| 02.04.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 0,60% | - |
| 01.04.2025 | 2,32 | 2,34 | 2,31 | 2,33 | -0,09% | - |
| 31.03.2025 | 2,33 | 2,33 | 2,25 | 2,33 | 1,13% | - |
| 28.03.2025 | 2,34 | 2,37 | 2,31 | 2,31 | -1,45% | - |
| 27.03.2025 | 2,25 | 2,34 | 2,25 | 2,34 | 4,00% | - |
| 26.03.2025 | 2,29 | 2,29 | 2,25 | 2,25 | -1,58% | - |
| 25.03.2025 | 2,34 | 2,36 | 2,29 | 2,29 | -2,27% | - |
| 24.03.2025 | 2,25 | 2,39 | 2,25 | 2,34 | 4,56% | 320,00 |
| 21.03.2025 | 2,12 | 2,24 | 2,12 | 2,24 | 5,87% | - |
| 20.03.2025 | 2,00 | 2,14 | 2,00 | 2,11 | 5,86% | - |
| 19.03.2025 | 2,02 | 2,11 | 2,00 | 2,00 | -3,06% | - |
| 18.03.2025 | 2,18 | 2,18 | 2,06 | 2,06 | -5,90% | - |
| 17.03.2025 | 2,07 | 2,22 | 2,07 | 2,19 | 9,46% | 600,00 |
| 14.03.2025 | 1,97 | 2,00 | 1,97 | 2,00 | 2,46% | - |
| 13.03.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,55% | - |
| 12.03.2025 | 2,01 | 2,04 | 2,00 | 2,00 | 0,00% | - |
| 11.03.2025 | 2,20 | 2,20 | 2,00 | 2,00 | -9,05% | - |
| 10.03.2025 | 2,11 | 2,20 | 2,10 | 2,20 | 3,92% | - |
| 07.03.2025 | 2,15 | 2,15 | 2,12 | 2,12 | -1,35% | - |
| 06.03.2025 | 2,12 | 2,15 | 2,11 | 2,15 | 0,05% | - |
| 05.03.2025 | 2,15 | 2,15 | 2,13 | 2,15 | -0,42% | - |
| 04.03.2025 | 2,19 | 2,19 | 2,13 | 2,15 | -1,24% | 1.000,00 |
| 03.03.2025 | 2,20 | 2,22 | 2,18 | 2,18 | -1,04% | - |
| 28.02.2025 | 2,20 | 2,23 | 2,14 | 2,20 | 0,78% | - |
| 27.02.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -1,35% | - |
| 26.02.2025 | 2,23 | 2,23 | 2,20 | 2,22 | -0,98% | - |
| 25.02.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 0,81% | - |
| 24.02.2025 | 2,24 | 2,24 | 2,21 | 2,22 | -1,73% | - |
| 21.02.2025 | 2,27 | 2,30 | 2,25 | 2,26 | -0,44% | - |
| 20.02.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -3,57% | - |
| 19.02.2025 | 2,36 | 2,41 | 2,34 | 2,35 | -1,38% | - |
| 18.02.2025 | 2,63 | 2,63 | 2,39 | 2,39 | -9,14% | - |
| 17.02.2025 | 2,52 | 2,63 | 2,52 | 2,63 | 4,79% | - |
| 14.02.2025 | 2,50 | 2,51 | 2,48 | 2,51 | 0,89% | 8.300,00 |
| 13.02.2025 | 2,51 | 2,54 | 2,48 | 2,49 | -1,07% | - |
| 12.02.2025 | 2,38 | 2,52 | 2,38 | 2,51 | 4,89% | - |
| 11.02.2025 | 2,36 | 2,40 | 2,34 | 2,40 | -1,36% | - |
| 10.02.2025 | 2,53 | 2,53 | 2,43 | 2,43 | -4,30% | - |
| 07.02.2025 | 2,54 | 2,55 | 2,50 | 2,54 | -0,20% | - |
| 06.02.2025 | 2,51 | 2,56 | 2,51 | 2,54 | 0,51% | - |
| 05.02.2025 | 2,37 | 2,53 | 2,37 | 2,53 | 5,33% | - |
| 04.02.2025 | 2,30 | 2,40 | 2,28 | 2,40 | 3,67% | 8.300,00 |
| 03.02.2025 | 2,29 | 2,33 | 2,29 | 2,32 | 1,14% | - |
| 31.01.2025 | 2,25 | 2,29 | 2,20 | 2,29 | 2,51% | - |
| 30.01.2025 | 2,23 | 2,25 | 2,22 | 2,23 | 0,49% | - |
| 29.01.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 0,59% | - |
| 28.01.2025 | 2,09 | 2,21 | 2,09 | 2,21 | 5,54% | - |
| 27.01.2025 | 2,29 | 2,29 | 2,09 | 2,09 | -8,60% | - |
| 24.01.2025 | 2,45 | 2,45 | 2,29 | 2,29 | -3,50% | - |
| 23.01.2025 | 2,25 | 2,37 | 2,25 | 2,37 | 6,36% | - |
| 22.01.2025 | 2,20 | 2,23 | 2,18 | 2,23 | 1,73% | - |