1,485€
1,71%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -7,59% | 3.861,00 |
| 01.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | 170,00 |
| 28.11.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,94% | - |
| 27.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 6,67% | 246,00 |
| 25.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | 50,00 |
| 24.11.2025 | 1,60 | 1,60 | 1,52 | 1,56 | 2,97% | 2.158,00 |
| 21.11.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -5,31% | - |
| 19.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 1,00 |
| 18.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | 7.581,00 |
| 17.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 25,00 |
| 14.11.2025 | 1,63 | 1,76 | 1,63 | 1,66 | -0,60% | 2.374,00 |
| 13.11.2025 | 1,60 | 1,71 | 1,60 | 1,67 | -8,99% | 32.325,00 |
| 12.11.2025 | 1,84 | 1,87 | 1,82 | 1,84 | -0,27% | - |
| 11.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | 72,00 |
| 10.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | 1,00 |
| 07.11.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -8,33% | 2.466,00 |
| 04.11.2025 | 2,00 | 2,04 | 2,00 | 2,04 | -2,39% | 1.065,00 |
| 03.11.2025 | 2,05 | 2,10 | 2,05 | 2,09 | 1,46% | - |
| 28.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 1.000,00 |
| 27.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 5.700,00 |
| 24.10.2025 | 1,99 | 2,03 | 1,95 | 2,02 | 3,06% | - |
| 23.10.2025 | 1,96 | 1,96 | 1,91 | 1,96 | 5,38% | - |
| 22.10.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 2,20% | 3.940,00 |
| 21.10.2025 | 1,89 | 1,89 | 1,79 | 1,82 | 0,00% | 1.498,00 |
| 20.10.2025 | 1,59 | 1,82 | 1,59 | 1,82 | 13,04% | 6.543,00 |
| 17.10.2025 | 2,06 | 2,06 | 1,39 | 1,61 | -21,08% | 18.896,00 |
| 16.10.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -1,92% | 11.102,00 |
| 15.10.2025 | 2,08 | 2,08 | 2,04 | 2,08 | 0,97% | 2.569,00 |
| 14.10.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | 3.500,00 |
| 13.10.2025 | 2,10 | 2,26 | 2,08 | 2,08 | 2,97% | 5.630,00 |
| 10.10.2025 | 2,28 | 2,28 | 2,02 | 2,02 | -7,34% | 2.503,00 |
| 09.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | 101,00 |
| 08.10.2025 | 2,26 | 2,30 | 2,22 | 2,22 | 4,72% | 11.861,00 |
| 07.10.2025 | 2,26 | 2,40 | 2,12 | 2,12 | -4,50% | 2.507,00 |
| 06.10.2025 | 2,10 | 2,30 | 2,10 | 2,22 | 4,72% | 11.338,00 |
| 03.10.2025 | 2,02 | 2,14 | 2,02 | 2,12 | 7,07% | 14.517,00 |
| 02.10.2025 | 2,04 | 2,04 | 1,98 | 1,98 | 0,51% | 490,00 |
| 01.10.2025 | 1,88 | 1,98 | 1,87 | 1,97 | 4,23% | - |
| 30.09.2025 | 1,84 | 1,90 | 1,78 | 1,89 | 5,59% | 10.874,00 |
| 29.09.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 2,58% | 398,00 |
| 26.09.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 0,87% | - |
| 25.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 400,00 |
| 24.09.2025 | 1,69 | 1,75 | 1,69 | 1,75 | -3,85% | 1.770,00 |
| 23.09.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 13,75% | 2.690,00 |
| 22.09.2025 | 1,58 | 1,66 | 1,57 | 1,60 | 1,27% | 8.425,00 |
| 19.09.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -0,63% | 14.197,00 |
| 18.09.2025 | 1,59 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 17.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 625,00 |
| 16.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 1.100,00 |
| 15.09.2025 | 1,58 | 1,65 | 1,53 | 1,65 | 14,58% | 2.901,00 |
| 11.09.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | 694,00 |
| 10.09.2025 | 1,47 | 1,49 | 1,45 | 1,45 | 7,41% | - |
| 05.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 80,00 |
| 04.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | 540,00 |
| 03.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | 3.500,00 |
| 02.09.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 6,42% | 2.977,00 |
| 01.09.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,38% | - |
| 29.08.2025 | 1,32 | 1,36 | 1,31 | 1,33 | -0,75% | - |
| 28.08.2025 | 1,38 | 1,39 | 1,33 | 1,34 | -4,96% | - |
| 27.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | 500,00 |
| 26.08.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -1,45% | 10.093,00 |
| 25.08.2025 | 1,42 | 1,42 | 1,38 | 1,38 | 1,47% | - |
| 22.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 160,00 |
| 21.08.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 3,01% | 4.000,00 |
| 20.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | 50,00 |
| 19.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,64% | 4.515,00 |
| 18.08.2025 | 1,27 | 1,33 | 1,26 | 1,33 | 4,33% | - |
| 15.08.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -1,55% | 2.365,00 |
| 14.08.2025 | 1,31 | 1,33 | 1,29 | 1,29 | -12,24% | 2.991,00 |
| 13.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | 250,00 |
| 12.08.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 2,17% | 1.537,00 |
| 11.08.2025 | 1,32 | 1,39 | 1,31 | 1,38 | 5,34% | - |
| 08.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 2.400,00 |
| 07.08.2025 | 1,27 | 1,34 | 1,27 | 1,31 | 7,38% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -3,94% | 9.387,00 |
| 05.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 1.000,00 |
| 04.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | 220,00 |
| 01.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | 1.700,00 |
| 31.07.2025 | 1,31 | 1,35 | 1,27 | 1,27 | -2,31% | - |
| 30.07.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 2,36% | 1.305,00 |
| 29.07.2025 | 1,30 | 1,32 | 1,27 | 1,27 | -1,55% | - |
| 28.07.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | 226,00 |
| 25.07.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -2,99% | - |
| 24.07.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 178,00 |
| 23.07.2025 | 1,41 | 1,41 | 1,34 | 1,34 | 0,75% | 9.265,00 |
| 22.07.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 3,10% | 4.870,00 |
| 21.07.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 3,20% | 2.875,00 |
| 18.07.2025 | 1,29 | 1,31 | 1,25 | 1,25 | 0,00% | - |
| 17.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,93% | 320,00 |
| 16.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 1,00 |
| 15.07.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -3,23% | 3.335,00 |
| 14.07.2025 | 1,22 | 1,24 | 1,20 | 1,24 | 1,64% | 1.167,00 |
| 11.07.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -7,58% | - |
| 10.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | 1.000,00 |
| 09.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | 290,00 |
| 08.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | 4.419,00 |
| 07.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | 300,00 |
| 04.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -2,66% | - |
| 03.07.2025 | 1,27 | 1,32 | 1,26 | 1,32 | 2,33% | - |
| 02.07.2025 | 1,26 | 1,29 | 1,23 | 1,29 | 2,80% | - |