1,829€
0,49%
Echtzeit-Aktienkurs Protalix BioTherapeutics
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,65% | 3.874,00 |
| 27.04.2026 | 1,86 | 1,88 | 1,82 | 1,85 | 2,84% | - |
| 23.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,06% | 2.000,00 |
| 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 | -0,93% | 5.734,00 |
| 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 | 5,71% | 10.000,00 |
| 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 | -5,82% | 6.945,00 |
| 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 | -0,79% | 4.208,00 |
| 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 | 4,17% | 45,00 |
| 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 | 0,00% | 3.000,00 |
| 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 | -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 | -2,26% | - |
| 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 |
| 21.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 2,00 |
| 19.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | 2.000,00 |
| 16.01.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -0,55% | 3.730,00 |
| 15.01.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 2,84% | 1.221,00 |
| 14.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | 650,00 |
| 13.01.2026 | 1,83 | 1,83 | 1,71 | 1,71 | -6,04% | 1.550,00 |
| 12.01.2026 | 1,80 | 1,84 | 1,76 | 1,82 | 1,11% | 3.974,00 |
| 09.01.2026 | 1,84 | 1,86 | 1,79 | 1,80 | 5,26% | 3.954,00 |
| 08.01.2026 | 1,50 | 1,76 | 1,50 | 1,71 | 11,04% | 5.487,00 |
| 07.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 75,00 |
| 05.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | 326,00 |
| 02.01.2026 | 1,56 | 1,56 | 1,50 | 1,50 | 0,00% | 3.030,00 |
| 30.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -3,23% | 920,00 |
| 29.12.2025 | 1,56 | 1,56 | 1,50 | 1,55 | 1,31% | 2.925,00 |
| 23.12.2025 | 1,52 | 1,66 | 1,49 | 1,53 | 0,66% | - |
| 22.12.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 0,66% | 580,00 |
| 19.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 1.000,00 |
| 18.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 80,00 |
| 17.12.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -2,55% | 1.200,00 |
| 16.12.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 7,53% | 1.633,00 |
| 15.12.2025 | 1,51 | 1,51 | 1,45 | 1,46 | -3,95% | 1.460,00 |
| 11.12.2025 | 1,54 | 1,55 | 1,50 | 1,52 | 1,33% | - |
| 08.12.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,99% | 1.855,00 |
| 04.12.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 3,77% | - |
| 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 |