2,540€
-0,78%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,50 | 2,54 | 2,49 | 2,54 | -0,78% | 500,00 |
| 25.04.2025 | 2,62 | 2,86 | 2,56 | 2,56 | -3,03% | 45.980,00 |
| 24.04.2025 | 2,92 | 2,92 | 2,64 | 2,64 | 4,76% | 5.862,00 |
| 23.04.2025 | 2,38 | 2,58 | 2,38 | 2,52 | 10,04% | 2.582,00 |
| 22.04.2025 | 2,21 | 2,31 | 2,21 | 2,29 | 0,44% | - |
| 17.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | 151,00 |
| 16.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | 520,00 |
| 15.04.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -0,87% | 121,00 |
| 14.04.2025 | 2,13 | 2,31 | 2,13 | 2,30 | 7,98% | - |
| 11.04.2025 | 2,07 | 2,14 | 2,01 | 2,13 | 4,41% | - |
| 10.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 550,00 |
| 09.04.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -9,09% | 652,00 |
| 08.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 1.900,00 |
| 07.04.2025 | 2,10 | 2,12 | 1,95 | 2,12 | -3,77% | 8.902,00 |
| 04.04.2025 | 2,22 | 2,26 | 2,20 | 2,20 | -5,25% | 2.750,00 |
| 03.04.2025 | 2,26 | 2,33 | 2,17 | 2,33 | -2,43% | 3.380,00 |
| 02.04.2025 | 2,35 | 2,41 | 2,34 | 2,38 | 1,23% | - |
| 01.04.2025 | 2,36 | 2,39 | 2,32 | 2,35 | -0,76% | - |
| 31.03.2025 | 2,38 | 2,39 | 2,25 | 2,37 | 1,07% | - |
| 28.03.2025 | 2,40 | 2,41 | 2,34 | 2,35 | -2,31% | - |
| 27.03.2025 | 2,31 | 2,40 | 2,27 | 2,40 | 1,37% | - |
| 26.03.2025 | 2,45 | 2,45 | 2,37 | 2,37 | 1,33% | 6.000,00 |
| 25.03.2025 | 2,40 | 2,41 | 2,34 | 2,34 | 0,39% | - |
| 24.03.2025 | 2,39 | 2,39 | 2,33 | 2,33 | 5,43% | 1.500,00 |
| 21.03.2025 | 2,18 | 2,21 | 2,18 | 2,21 | 2,79% | 190,00 |
| 20.03.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 2,92% | 1.733,00 |
| 19.03.2025 | 2,08 | 2,09 | 2,08 | 2,09 | -0,24% | 2.000,00 |
| 18.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -8,04% | 1.500,00 |
| 17.03.2025 | 2,20 | 2,28 | 2,06 | 2,28 | 14,08% | 16.609,00 |
| 14.03.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -0,20% | 1.098,00 |
| 13.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,21% | 2.000,00 |
| 12.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,42% | 700,00 |
| 11.03.2025 | 2,20 | 2,20 | 2,02 | 2,02 | -3,81% | 3.000,00 |
| 10.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -5,79% | 1.399,00 |
| 07.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 3,63% | 250,00 |
| 06.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -3,41% | 1.400,00 |
| 05.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,81% | 800,00 |
| 04.03.2025 | 2,24 | 2,27 | 2,13 | 2,27 | 1,34% | 15.696,00 |
| 03.03.2025 | 2,25 | 2,27 | 2,24 | 2,24 | -2,44% | 6.233,00 |
| 28.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 4,04% | 500,00 |
| 27.02.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -3,48% | 715,00 |
| 26.02.2025 | 2,27 | 2,28 | 2,23 | 2,28 | -1,02% | - |
| 25.02.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 3,92% | 1.266,00 |
| 24.02.2025 | 2,31 | 2,31 | 2,22 | 2,22 | -3,48% | 6.573,00 |
| 21.02.2025 | 2,32 | 2,36 | 2,27 | 2,30 | -2,17% | - |
| 20.02.2025 | 2,35 | 2,35 | 2,28 | 2,35 | 0,77% | 1.640,00 |
| 19.02.2025 | 2,47 | 2,47 | 2,33 | 2,33 | -7,24% | 304,00 |
| 18.02.2025 | 2,57 | 2,57 | 2,52 | 2,52 | -5,95% | 115,00 |
| 17.02.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 6,79% | 2.100,00 |
| 14.02.2025 | 2,57 | 2,58 | 2,50 | 2,50 | -5,26% | 5.165,00 |
| 13.02.2025 | 2,67 | 2,67 | 2,64 | 2,64 | 1,30% | 3.114,00 |
| 12.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 7,52% | 50,00 |
| 11.02.2025 | 2,40 | 2,47 | 2,36 | 2,43 | -2,90% | - |
| 10.02.2025 | 2,64 | 2,69 | 2,50 | 2,50 | -1,67% | 17.561,00 |
| 07.02.2025 | 2,59 | 2,64 | 2,53 | 2,54 | -3,66% | - |
| 06.02.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 6,46% | 1.061,00 |
| 05.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,25% | 100,00 |
| 04.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,78% | 6.258,00 |
| 03.02.2025 | 2,30 | 2,40 | 2,29 | 2,34 | 0,95% | 13.737,00 |
| 31.01.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,63% | 1.000,00 |
| 30.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,00% | 100,00 |
| 29.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,32% | 200,00 |
| 28.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 4,56% | 100,00 |
| 27.01.2025 | 2,38 | 2,38 | 2,17 | 2,17 | -6,89% | 2.342,00 |
| 24.01.2025 | 2,50 | 2,50 | 2,32 | 2,33 | 1,24% | - |
| 23.01.2025 | 2,34 | 2,37 | 2,30 | 2,30 | 1,39% | 968,00 |
| 22.01.2025 | 2,24 | 2,30 | 2,21 | 2,27 | 1,72% | - |
| 21.01.2025 | 2,12 | 2,25 | 2,11 | 2,23 | 7,72% | - |
| 20.01.2025 | 2,11 | 2,11 | 2,07 | 2,07 | -3,43% | 1.040,00 |
| 17.01.2025 | 2,11 | 2,18 | 2,07 | 2,15 | 1,13% | - |
| 16.01.2025 | 2,11 | 2,16 | 2,06 | 2,12 | -0,52% | - |
| 15.01.2025 | 2,12 | 2,14 | 2,06 | 2,13 | 2,62% | - |
| 14.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,19% | 200,00 |
| 13.01.2025 | 2,26 | 2,26 | 2,10 | 2,10 | -6,49% | 4.500,00 |
| 10.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,22% | 800,00 |
| 09.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,13% | 50,00 |
| 08.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,15% | 1.570,00 |
| 07.01.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -1,71% | 7.048,00 |
| 06.01.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 7,20% | 10.218,00 |
| 03.01.2025 | 1,91 | 2,07 | 1,91 | 2,07 | 7,37% | 1.900,00 |
| 02.01.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 8,02% | 5.799,00 |
| 30.12.2024 | 1,80 | 1,80 | 1,78 | 1,78 | 6,63% | 728,00 |
| 27.12.2024 | 1,74 | 1,79 | 1,67 | 1,67 | 1,58% | 8.390,00 |
| 23.12.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -1,57% | 1.650,00 |
| 20.12.2024 | 1,68 | 1,71 | 1,64 | 1,67 | 0,86% | - |
| 19.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,85% | 500,00 |
| 18.12.2024 | 1,66 | 1,70 | 1,59 | 1,65 | -0,78% | - |
| 17.12.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,12% | 600,00 |
| 16.12.2024 | 1,75 | 1,75 | 1,66 | 1,66 | -3,54% | 1.406,00 |
| 13.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,38% | 1.500,00 |
| 12.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,05% | 545,00 |
| 11.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,84% | 125,00 |
| 10.12.2024 | 1,67 | 1,74 | 1,67 | 1,72 | 5,73% | - |
| 09.12.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 1,62% | 560,00 |
| 06.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 4,54% | 1.057,00 |
| 05.12.2024 | 1,55 | 1,58 | 1,52 | 1,54 | -1,27% | - |
| 04.12.2024 | 1,56 | 1,57 | 1,50 | 1,56 | -0,06% | - |
| 03.12.2024 | 1,59 | 1,59 | 1,53 | 1,56 | -0,58% | - |
| 02.12.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -2,43% | 1.050,00 |
| 29.11.2024 | 1,60 | 1,64 | 1,59 | 1,60 | -0,14% | - |