1,973€
4,61%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -4,17% | 894,00 |
| 23.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,41% | 37,00 |
| 22.06.2026 | 1,90 | 1,96 | 1,90 | 1,96 | 7,34% | 1.107,00 |
| 19.06.2026 | 1,88 | 1,88 | 1,83 | 1,83 | 1,44% | 2.400,00 |
| 18.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,92% | 280,00 |
| 17.06.2026 | 1,77 | 1,79 | 1,70 | 1,75 | -1,63% | - |
| 16.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 11.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,71% | 2.400,00 |
| 08.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | 6,00 |
| 05.06.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,34% | - |
| 04.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,11% | 555,00 |
| 03.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,83% | - |
| 02.06.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -6,81% | 1.258,00 |
| 29.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -3,40% | 600,00 |
| 27.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,32% | 1.000,00 |
| 26.05.2026 | 1,82 | 1,85 | 1,78 | 1,81 | -0,71% | - |
| 25.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 4,42% | - |
| 22.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,58% | 357,00 |
| 21.05.2026 | 1,73 | 1,77 | 1,71 | 1,77 | 1,37% | - |
| 20.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 8,58% | 100,00 |
| 19.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,94% | 1,00 |
| 18.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 750,00 |
| 15.05.2026 | 1,75 | 1,75 | 1,67 | 1,67 | -0,36% | 8,00 |
| 14.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,06% | 357,00 |
| 13.05.2026 | 1,68 | 1,74 | 1,68 | 1,70 | 4,04% | 15.700,00 |
| 11.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,99% | 1.000,00 |
| 08.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,81% | 5,00 |
| 07.05.2026 | 1,75 | 1,75 | 1,64 | 1,68 | -1,52% | 6.896,00 |
| 06.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,61% | 2.000,00 |
| 05.05.2026 | 1,86 | 1,86 | 1,73 | 1,73 | -4,99% | 6.300,00 |
| 04.05.2026 | 1,81 | 1,85 | 1,80 | 1,83 | -1,35% | - |
| 30.04.2026 | 1,77 | 1,85 | 1,77 | 1,85 | 2,89% | 124,00 |
| 29.04.2026 | 1,85 | 1,85 | 1,79 | 1,80 | -0,94% | 3.874,00 |
| 28.04.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -1,73% | - |
| 27.04.2026 | 1,86 | 1,88 | 1,82 | 1,85 | -0,97% | - |
| 24.04.2026 | 1,83 | 1,87 | 1,81 | 1,87 | 3,84% | - |
| 23.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,21% | 2.000,00 |
| 22.04.2026 | 1,90 | 1,91 | 1,87 | 1,88 | 0,16% | - |
| 21.04.2026 | 1,97 | 1,97 | 1,87 | 1,87 | -6,21% | 23.938,00 |
| 20.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,45% | 511,00 |
| 17.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,16% | 1.502,00 |
| 16.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,20% | 1.000,00 |
| 15.04.2026 | 2,04 | 2,04 | 1,96 | 1,98 | -0,95% | 5.734,00 |
| 14.04.2026 | 1,95 | 2,01 | 1,94 | 2,00 | 0,03% | - |
| 13.04.2026 | 1,96 | 2,01 | 1,95 | 2,00 | 0,83% | - |
| 10.04.2026 | 1,91 | 1,98 | 1,91 | 1,98 | 1,54% | 894,00 |
| 09.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,25% | 1.200,00 |
| 08.04.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 1,37% | 2.844,00 |
| 07.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 6,00 |
| 02.04.2026 | 1,78 | 1,88 | 1,78 | 1,88 | -1,05% | 1.603,00 |
| 01.04.2026 | 1,94 | 1,94 | 1,90 | 1,90 | 3,26% | 7.000,00 |
| 31.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 30.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,80% | 10.000,00 |
| 27.03.2026 | 1,83 | 1,91 | 1,82 | 1,87 | 2,19% | - |
| 26.03.2026 | 1,87 | 1,89 | 1,81 | 1,83 | 4,29% | - |
| 25.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | 66,00 |
| 24.03.2026 | 1,91 | 1,91 | 1,78 | 1,78 | -3,00% | 6.945,00 |
| 23.03.2026 | 1,83 | 1,89 | 1,83 | 1,84 | -2,91% | - |
| 20.03.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -2,58% | 608,00 |
| 19.03.2026 | 1,91 | 1,99 | 1,87 | 1,94 | 1,04% | 1.905,00 |
| 18.03.2026 | 2,22 | 2,22 | 1,92 | 1,92 | -21,31% | 18.755,00 |
| 17.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 1,00 |
| 16.03.2026 | 2,54 | 2,54 | 2,42 | 2,42 | -3,20% | 32,00 |
| 13.03.2026 | 2,40 | 2,50 | 2,32 | 2,50 | 2,88% | 4.208,00 |
| 12.03.2026 | 2,49 | 2,49 | 2,41 | 2,43 | -3,57% | - |
| 11.03.2026 | 2,54 | 2,54 | 2,52 | 2,52 | 3,28% | 931,00 |
| 10.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 1,00 |
| 09.03.2026 | 2,24 | 2,40 | 2,24 | 2,40 | 1,69% | 1.914,00 |
| 06.03.2026 | 2,42 | 2,42 | 2,30 | 2,36 | -2,48% | 4.956,00 |
| 05.03.2026 | 2,34 | 2,42 | 2,34 | 2,42 | -3,20% | 735,00 |
| 04.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | 45,00 |
| 03.03.2026 | 2,58 | 2,58 | 2,44 | 2,44 | 1,67% | - |
| 02.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | 250,00 |
| 27.02.2026 | 2,58 | 2,58 | 2,48 | 2,48 | -2,36% | 139,00 |
| 26.02.2026 | 2,52 | 2,54 | 2,46 | 2,54 | -0,39% | 3.000,00 |
| 25.02.2026 | 2,54 | 2,62 | 2,54 | 2,55 | 0,39% | - |
| 24.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | 550,00 |
| 23.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 23,00 |
| 20.02.2026 | 2,72 | 2,72 | 2,55 | 2,60 | -1,52% | - |
| 19.02.2026 | 2,48 | 2,64 | 2,48 | 2,64 | 6,45% | 2.651,00 |
| 18.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 3.000,00 |
| 17.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 1.780,00 |
| 16.02.2026 | 2,54 | 2,54 | 2,46 | 2,46 | 2,07% | 30,00 |
| 13.02.2026 | 2,41 | 2,41 | 2,36 | 2,41 | 0,00% | - |
| 12.02.2026 | 2,46 | 2,48 | 2,41 | 2,41 | -1,23% | - |
| 11.02.2026 | 2,34 | 2,44 | 2,30 | 2,44 | 9,91% | 10.795,00 |
| 10.02.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -5,93% | 2.300,00 |
| 09.02.2026 | 2,48 | 2,48 | 2,36 | 2,36 | -2,48% | 7,00 |
| 06.02.2026 | 2,34 | 2,42 | 2,34 | 2,42 | -3,20% | 2.330,00 |
| 05.02.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 1,63% | 1.482,00 |
| 04.02.2026 | 2,28 | 2,46 | 2,28 | 2,46 | 6,03% | 4.447,00 |
| 03.02.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 4,50% | 22.400,00 |
| 02.02.2026 | 2,04 | 2,22 | 2,02 | 2,22 | 11,56% | 8.490,00 |
| 30.01.2026 | 1,70 | 2,02 | 1,70 | 1,99 | 15,03% | 5.800,00 |
| 29.01.2026 | 1,72 | 1,76 | 1,72 | 1,73 | 0,29% | - |
| 28.01.2026 | 1,77 | 1,77 | 1,72 | 1,73 | -2,54% | - |
| 27.01.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 1,14% | 509,00 |
| 26.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | 500,00 |
| 23.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | 62,00 |
| 22.01.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 2,84% | 525,00 |