1,450€
2,11%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,44 | 1,49 | 1,43 | 1,45 | -2,36% | - |
| 02.12.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 2,41% | - |
| 01.12.2025 | 1,54 | 1,55 | 1,45 | 1,45 | -12,12% | - |
| 28.11.2025 | 1,60 | 1,67 | 1,54 | 1,65 | 4,76% | - |
| 27.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,94% | - |
| 26.11.2025 | 1,55 | 1,61 | 1,53 | 1,53 | 2,00% | - |
| 25.11.2025 | 1,52 | 1,57 | 1,48 | 1,50 | -1,96% | - |
| 24.11.2025 | 1,53 | 1,60 | 1,52 | 1,53 | 2,68% | - |
| 21.11.2025 | 1,52 | 1,55 | 1,48 | 1,49 | -1,97% | - |
| 20.11.2025 | 1,52 | 1,60 | 1,49 | 1,52 | -5,00% | - |
| 18.11.2025 | 1,63 | 1,67 | 1,58 | 1,60 | 0,63% | - |
| 17.11.2025 | 1,61 | 1,66 | 1,58 | 1,59 | -0,93% | - |
| 14.11.2025 | 1,66 | 1,75 | 1,48 | 1,61 | -3,31% | - |
| 13.11.2025 | 1,85 | 1,87 | 1,56 | 1,66 | -7,26% | - |
| 11.11.2025 | 1,88 | 1,88 | 1,79 | 1,79 | -4,79% | - |
| 07.11.2025 | 1,89 | 1,93 | 1,79 | 1,88 | -4,57% | - |
| 06.11.2025 | 2,04 | 2,10 | 1,96 | 1,97 | -3,43% | - |
| 05.11.2025 | 2,04 | 2,09 | 1,98 | 2,04 | 0,99% | - |
| 04.11.2025 | 2,06 | 2,13 | 1,97 | 2,02 | -0,98% | - |
| 03.11.2025 | 2,06 | 2,10 | 1,99 | 2,04 | -1,45% | - |
| 31.10.2025 | 1,97 | 2,08 | 1,90 | 2,07 | 3,50% | - |
| 30.10.2025 | 2,04 | 2,12 | 1,90 | 2,00 | -1,23% | - |
| 29.10.2025 | 1,93 | 2,08 | 1,90 | 2,03 | 2,27% | - |
| 28.10.2025 | 2,03 | 2,08 | 1,94 | 1,98 | -1,00% | - |
| 27.10.2025 | 2,02 | 2,10 | 2,00 | 2,00 | -2,44% | - |
| 24.10.2025 | 1,99 | 2,07 | 1,92 | 2,05 | 13,26% | - |
| 22.10.2025 | 1,81 | 1,95 | 1,76 | 1,81 | 3,13% | - |
| 21.10.2025 | 1,90 | 2,01 | 1,75 | 1,76 | 8,33% | 800,00 |
| 20.10.2025 | 1,60 | 1,85 | 1,57 | 1,62 | 12,11% | - |
| 17.10.2025 | 2,04 | 2,05 | 1,27 | 1,45 | -28,47% | - |
| 15.10.2025 | 2,05 | 2,19 | 2,00 | 2,02 | 0,00% | - |
| 14.10.2025 | 2,11 | 2,11 | 2,00 | 2,02 | -1,46% | - |
| 13.10.2025 | 2,05 | 2,28 | 2,04 | 2,05 | -5,09% | - |
| 10.10.2025 | 2,22 | 2,25 | 2,04 | 2,16 | -0,92% | - |
| 09.10.2025 | 2,18 | 2,25 | 2,15 | 2,18 | -0,91% | - |
| 08.10.2025 | 2,12 | 2,24 | 2,12 | 2,20 | -3,08% | - |
| 07.10.2025 | 2,14 | 2,29 | 2,14 | 2,27 | 5,58% | - |
| 06.10.2025 | 2,13 | 2,21 | 2,07 | 2,15 | 8,04% | - |
| 03.10.2025 | 1,99 | 2,01 | 1,99 | 1,99 | 0,00% | - |
| 02.10.2025 | 2,01 | 2,06 | 1,97 | 1,99 | 1,02% | - |
| 01.10.2025 | 1,88 | 1,98 | 1,87 | 1,97 | 6,49% | - |
| 30.09.2025 | 1,84 | 1,89 | 1,79 | 1,85 | 1,09% | - |
| 29.09.2025 | 1,76 | 1,85 | 1,75 | 1,83 | 8,28% | 450,00 |
| 26.09.2025 | 1,72 | 1,78 | 1,69 | 1,69 | -1,74% | - |
| 25.09.2025 | 1,76 | 1,77 | 1,70 | 1,72 | 1,18% | - |
| 24.09.2025 | 1,66 | 1,76 | 1,66 | 1,70 | 0,00% | - |
| 23.09.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 6,92% | - |
| 22.09.2025 | 1,61 | 1,72 | 1,59 | 1,59 | -1,24% | - |
| 19.09.2025 | 1,58 | 1,65 | 1,56 | 1,61 | 0,94% | - |
| 18.09.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -1,54% | - |
| 17.09.2025 | 1,65 | 1,66 | 1,56 | 1,62 | -0,61% | - |
| 16.09.2025 | 1,62 | 1,66 | 1,58 | 1,63 | 4,82% | - |
| 15.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,32% | - |
| 12.09.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 5,99% | - |
| 11.09.2025 | 1,45 | 1,50 | 1,42 | 1,42 | 0,00% | - |
| 10.09.2025 | 1,47 | 1,49 | 1,42 | 1,42 | 7,58% | - |
| 09.09.2025 | 1,35 | 1,47 | 1,32 | 1,32 | 0,00% | - |
| 05.09.2025 | 1,36 | 1,38 | 1,30 | 1,32 | -2,94% | - |
| 04.09.2025 | 1,38 | 1,42 | 1,35 | 1,36 | -1,45% | - |
| 03.09.2025 | 1,41 | 1,45 | 1,38 | 1,38 | -2,13% | - |
| 02.09.2025 | 1,32 | 1,44 | 1,32 | 1,41 | 6,42% | - |
| 01.09.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,38% | - |
| 29.08.2025 | 1,33 | 1,36 | 1,31 | 1,33 | 0,00% | - |
| 28.08.2025 | 1,38 | 1,39 | 1,33 | 1,33 | -2,21% | - |
| 27.08.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -1,45% | - |
| 26.08.2025 | 1,40 | 1,41 | 1,34 | 1,38 | 0,73% | - |
| 25.08.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | - |
| 22.08.2025 | 1,36 | 1,41 | 1,34 | 1,41 | 2,92% | - |
| 21.08.2025 | 1,35 | 1,38 | 1,32 | 1,37 | 2,24% | - |
| 20.08.2025 | 1,31 | 1,35 | 1,27 | 1,34 | 2,29% | - |
| 19.08.2025 | 1,32 | 1,33 | 1,26 | 1,31 | -1,13% | - |
| 18.08.2025 | 1,27 | 1,34 | 1,26 | 1,33 | 5,16% | - |
| 15.08.2025 | 1,31 | 1,32 | 1,24 | 1,26 | -3,08% | - |
| 14.08.2025 | 1,38 | 1,40 | 1,25 | 1,30 | -5,80% | - |
| 13.08.2025 | 1,43 | 1,50 | 1,34 | 1,38 | -1,43% | - |
| 12.08.2025 | 1,37 | 1,45 | 1,37 | 1,40 | 1,45% | - |
| 11.08.2025 | 1,32 | 1,40 | 1,31 | 1,38 | 4,55% | - |
| 08.08.2025 | 1,30 | 1,36 | 1,30 | 1,32 | 0,76% | - |
| 07.08.2025 | 1,27 | 1,34 | 1,26 | 1,31 | 2,34% | - |
| 06.08.2025 | 1,24 | 1,28 | 1,21 | 1,28 | 4,49% | - |
| 05.08.2025 | 1,30 | 1,32 | 1,23 | 1,23 | -5,04% | - |
| 04.08.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 2,38% | - |
| 01.08.2025 | 1,27 | 1,29 | 1,21 | 1,26 | -1,56% | - |
| 31.07.2025 | 1,31 | 1,35 | 1,27 | 1,28 | -2,29% | - |
| 30.07.2025 | 1,27 | 1,32 | 1,26 | 1,31 | 3,15% | - |
| 29.07.2025 | 1,30 | 1,33 | 1,27 | 1,27 | -2,31% | - |
| 28.07.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 0,78% | - |
| 25.07.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -2,27% | - |
| 24.07.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -2,58% | - |
| 23.07.2025 | 1,35 | 1,40 | 1,35 | 1,36 | 1,12% | - |
| 22.07.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 3,47% | - |
| 21.07.2025 | 1,25 | 1,37 | 1,25 | 1,30 | 3,60% | - |
| 18.07.2025 | 1,29 | 1,31 | 1,25 | 1,25 | -3,10% | - |
| 17.07.2025 | 1,23 | 1,30 | 1,21 | 1,29 | 5,31% | - |
| 16.07.2025 | 1,19 | 1,24 | 1,19 | 1,23 | 2,51% | - |
| 15.07.2025 | 1,22 | 1,25 | 1,17 | 1,20 | -1,65% | - |
| 14.07.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 0,41% | - |
| 11.07.2025 | 1,26 | 1,28 | 1,21 | 1,21 | -3,20% | - |
| 10.07.2025 | 1,30 | 1,33 | 1,25 | 1,25 | -3,10% | - |
| 09.07.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 2,38% | - |