5,850$
4,28%
Echtzeit-Aktienkurs Protara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,75 | 5,97 | 5,73 | 5,85 | 4,28% | 94.226,00 |
| 08.01.2026 | 5,70 | 5,84 | 5,60 | 5,61 | -1,41% | 929.993,00 |
| 07.01.2026 | 5,32 | 5,87 | 5,25 | 5,69 | 11,13% | 1.263.684,00 |
| 06.01.2026 | 5,39 | 5,47 | 5,03 | 5,12 | -5,10% | 1.291.129,00 |
| 05.01.2026 | 5,65 | 5,80 | 5,27 | 5,40 | 0,28% | 1.251.392,00 |
| 02.01.2026 | 5,36 | 5,44 | 5,25 | 5,38 | 0,94% | 417.549,00 |
| 31.12.2025 | 5,24 | 5,36 | 5,18 | 5,33 | 1,52% | 586.186,00 |
| 30.12.2025 | 5,37 | 5,44 | 5,21 | 5,25 | -2,05% | 422.330,00 |
| 29.12.2025 | 5,50 | 5,57 | 5,32 | 5,36 | -3,42% | 420.357,00 |
| 26.12.2025 | 5,44 | 5,56 | 5,35 | 5,55 | 1,09% | 384.241,00 |
| 24.12.2025 | 5,37 | 5,50 | 5,36 | 5,49 | 2,23% | 235.078,00 |
| 23.12.2025 | 5,36 | 5,49 | 5,26 | 5,37 | -0,74% | 342.299,00 |
| 22.12.2025 | 5,28 | 5,49 | 5,28 | 5,41 | 2,66% | 385.934,00 |
| 19.12.2025 | 5,21 | 5,40 | 5,11 | 5,27 | 1,74% | 975.076,00 |
| 18.12.2025 | 5,42 | 5,49 | 5,03 | 5,18 | -3,00% | 774.397,00 |
| 17.12.2025 | 5,44 | 5,55 | 5,31 | 5,34 | -1,48% | 770.163,00 |
| 16.12.2025 | 5,55 | 5,62 | 5,40 | 5,42 | -1,28% | 903.612,00 |
| 15.12.2025 | 5,75 | 5,80 | 5,46 | 5,49 | -3,68% | 1.100.039,00 |
| 12.12.2025 | 6,06 | 6,13 | 5,52 | 5,70 | -5,16% | 700.487,00 |
| 11.12.2025 | 5,70 | 6,37 | 5,70 | 6,01 | 4,89% | 1.604.647,00 |
| 10.12.2025 | 5,80 | 5,80 | 5,55 | 5,73 | -0,17% | 1.337.658,00 |
| 09.12.2025 | 5,67 | 5,75 | 5,55 | 5,74 | 0,17% | 864.899,00 |
| 08.12.2025 | 5,62 | 5,81 | 5,56 | 5,73 | 2,69% | 1.436.500,00 |
| 05.12.2025 | 5,35 | 5,71 | 5,07 | 5,58 | -18,78% | 6.465.027,00 |
| 04.12.2025 | 6,69 | 7,05 | 6,65 | 6,87 | 1,18% | 591.308,00 |
| 03.12.2025 | 6,72 | 7,14 | 6,57 | 6,79 | 9,16% | 1.679.779,00 |
| 02.12.2025 | 6,82 | 6,89 | 6,21 | 6,22 | -7,72% | 792.332,00 |
| 01.12.2025 | 7,27 | 7,27 | 6,59 | 6,74 | -8,67% | 752.043,00 |
| 28.11.2025 | 7,40 | 7,54 | 7,28 | 7,38 | -0,34% | 309.790,00 |
| 26.11.2025 | 7,59 | 7,69 | 7,40 | 7,41 | -2,05% | 444.793,00 |
| 25.11.2025 | 7,51 | 7,79 | 7,21 | 7,56 | 2,65% | 731.181,00 |
| 24.11.2025 | 7,30 | 7,82 | 7,27 | 7,37 | 1,45% | 761.920,00 |
| 21.11.2025 | 6,47 | 7,59 | 6,44 | 7,26 | 12,73% | 1.674.309,00 |
| 20.11.2025 | 6,71 | 7,05 | 6,41 | 6,44 | -4,02% | 1.029.234,00 |
| 19.11.2025 | 6,38 | 6,71 | 6,01 | 6,71 | -0,59% | 1.483.052,00 |
| 18.11.2025 | 5,53 | 6,85 | 5,39 | 6,75 | 21,08% | 1.620.634,00 |
| 17.11.2025 | 5,49 | 5,75 | 5,39 | 5,58 | 1,18% | 477.481,00 |
| 14.11.2025 | 5,01 | 5,57 | 5,00 | 5,51 | 4,36% | 425.172,00 |
| 13.11.2025 | 5,21 | 5,34 | 5,11 | 5,28 | -0,38% | 304.316,00 |
| 12.11.2025 | 5,37 | 5,37 | 5,14 | 5,30 | -1,12% | 330.152,00 |
| 11.11.2025 | 4,58 | 5,42 | 4,50 | 5,36 | 18,06% | 745.281,00 |
| 10.11.2025 | 4,28 | 4,57 | 4,24 | 4,54 | 5,83% | 463.800,00 |
| 07.11.2025 | 4,26 | 4,29 | 4,11 | 4,29 | -0,23% | 313.044,00 |
| 06.11.2025 | 4,42 | 4,42 | 4,26 | 4,30 | -2,93% | 344.533,00 |
| 05.11.2025 | 4,67 | 4,81 | 4,36 | 4,43 | -4,53% | 406.047,00 |
| 04.11.2025 | 5,03 | 5,03 | 4,43 | 4,64 | -9,38% | 528.744,00 |
| 03.11.2025 | 5,31 | 5,34 | 4,91 | 5,12 | -1,16% | 437.029,00 |
| 31.10.2025 | 5,11 | 5,31 | 5,04 | 5,18 | 0,58% | 300.269,00 |
| 30.10.2025 | 5,17 | 5,28 | 5,07 | 5,15 | -0,96% | 284.647,00 |
| 29.10.2025 | 5,11 | 5,39 | 5,05 | 5,20 | 2,16% | 489.251,00 |
| 28.10.2025 | 5,10 | 5,17 | 5,02 | 5,09 | -0,59% | 212.175,00 |
| 27.10.2025 | 5,10 | 5,20 | 5,02 | 5,12 | 0,39% | 355.417,00 |
| 24.10.2025 | 5,22 | 5,33 | 5,02 | 5,10 | -1,16% | 409.225,00 |
| 23.10.2025 | 5,19 | 5,29 | 5,10 | 5,16 | -0,58% | 194.175,00 |
| 22.10.2025 | 5,33 | 5,42 | 4,96 | 5,19 | -3,89% | 498.961,00 |
| 21.10.2025 | 5,58 | 5,66 | 5,36 | 5,40 | -2,88% | 236.448,00 |
| 20.10.2025 | 5,70 | 5,76 | 5,46 | 5,56 | 1,28% | 319.229,00 |
| 17.10.2025 | 5,69 | 5,84 | 5,44 | 5,49 | -5,02% | 334.767,00 |
| 16.10.2025 | 5,76 | 5,92 | 5,55 | 5,78 | 1,05% | 465.373,00 |
| 15.10.2025 | 5,34 | 5,74 | 5,30 | 5,72 | 6,72% | 505.464,00 |
| 14.10.2025 | 5,27 | 5,43 | 5,20 | 5,36 | 0,37% | 406.439,00 |
| 13.10.2025 | 5,32 | 5,45 | 5,23 | 5,34 | 2,30% | 531.851,00 |
| 10.10.2025 | 5,70 | 5,88 | 5,15 | 5,22 | -6,95% | 767.786,00 |
| 09.10.2025 | 5,10 | 5,62 | 5,00 | 5,61 | 10,65% | 1.096.451,00 |
| 08.10.2025 | 4,90 | 5,10 | 4,83 | 5,07 | 5,19% | 421.884,00 |
| 07.10.2025 | 4,90 | 5,12 | 4,81 | 4,82 | -1,03% | 542.914,00 |
| 06.10.2025 | 4,98 | 5,02 | 4,82 | 4,87 | -1,81% | 657.382,00 |
| 03.10.2025 | 4,35 | 5,01 | 4,34 | 4,96 | 17,54% | 183.368,00 |
| 02.10.2025 | 4,43 | 4,51 | 4,10 | 4,22 | -4,31% | 486.928,00 |
| 01.10.2025 | 4,36 | 4,50 | 4,28 | 4,41 | 1,85% | 301.714,00 |
| 30.09.2025 | 4,47 | 4,48 | 4,26 | 4,33 | -1,81% | 602.187,00 |
| 29.09.2025 | 4,27 | 4,43 | 4,14 | 4,41 | 3,76% | 551.001,00 |
| 26.09.2025 | 4,35 | 4,41 | 4,00 | 4,25 | -0,93% | 964.215,00 |
| 25.09.2025 | 4,14 | 4,59 | 4,12 | 4,29 | 5,15% | 1.498.138,00 |
| 24.09.2025 | 3,68 | 4,22 | 3,63 | 4,08 | 13,97% | 1.415.704,00 |
| 23.09.2025 | 3,78 | 3,78 | 3,53 | 3,58 | -2,45% | 1.008.776,00 |
| 22.09.2025 | 3,85 | 4,18 | 3,58 | 3,67 | 15,05% | 3.085.812,00 |
| 19.09.2025 | 3,21 | 3,23 | 3,11 | 3,19 | -0,31% | 329.812,00 |
| 18.09.2025 | 3,06 | 3,25 | 3,03 | 3,20 | 5,61% | 185.580,00 |
| 17.09.2025 | 3,07 | 3,12 | 3,02 | 3,03 | -1,30% | 103.464,00 |
| 16.09.2025 | 3,14 | 3,20 | 3,06 | 3,07 | -2,85% | 194.487,00 |
| 15.09.2025 | 3,14 | 3,18 | 3,10 | 3,16 | 0,64% | 119.234,00 |
| 12.09.2025 | 3,17 | 3,24 | 3,12 | 3,14 | -1,88% | 157.702,00 |
| 11.09.2025 | 3,10 | 3,21 | 3,09 | 3,20 | 2,89% | 107.527,00 |
| 10.09.2025 | 3,11 | 3,18 | 3,07 | 3,11 | 0,00% | 90.218,00 |
| 09.09.2025 | 3,08 | 3,13 | 3,06 | 3,11 | 1,30% | 94.328,00 |
| 08.09.2025 | 3,15 | 3,24 | 3,05 | 3,07 | -2,54% | 118.719,00 |
| 05.09.2025 | 3,20 | 3,29 | 3,13 | 3,15 | -0,63% | 101.582,00 |
| 04.09.2025 | 3,25 | 3,29 | 3,15 | 3,17 | -2,16% | 140.133,00 |
| 03.09.2025 | 3,17 | 3,30 | 3,17 | 3,24 | 2,21% | 434.818,00 |
| 02.09.2025 | 3,13 | 3,21 | 3,10 | 3,17 | 1,60% | 95.694,00 |
| 29.08.2025 | 3,16 | 3,22 | 3,08 | 3,12 | -0,64% | 83.720,00 |
| 28.08.2025 | 3,26 | 3,32 | 3,13 | 3,14 | -2,79% | 97.434,00 |
| 27.08.2025 | 3,14 | 3,31 | 3,14 | 3,23 | 3,19% | 129.099,00 |
| 26.08.2025 | 3,04 | 3,15 | 3,04 | 3,13 | 2,62% | 106.324,00 |
| 25.08.2025 | 3,13 | 3,21 | 3,05 | 3,05 | -1,93% | 113.738,00 |
| 22.08.2025 | 3,13 | 3,27 | 3,09 | 3,11 | 0,32% | 223.347,00 |
| 21.08.2025 | 3,03 | 3,14 | 3,00 | 3,10 | 2,31% | 142.700,00 |
| 20.08.2025 | 3,05 | 3,08 | 2,97 | 3,03 | -0,66% | 236.485,00 |
| 19.08.2025 | 3,19 | 3,20 | 3,04 | 3,05 | -5,28% | 173.292,00 |