1,280€
-2,29%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,32 | 1,37 | 1,30 | 1,30 | -2,63% | - |
| 12.06.2025 | 1,36 | 1,36 | 1,31 | 1,33 | -2,92% | - |
| 11.06.2025 | 1,36 | 1,44 | 1,36 | 1,37 | -2,14% | - |
| 10.06.2025 | 1,35 | 1,41 | 1,34 | 1,40 | 2,94% | - |
| 09.06.2025 | 1,38 | 1,39 | 1,34 | 1,36 | -2,16% | - |
| 06.06.2025 | 1,31 | 1,41 | 1,31 | 1,39 | 4,91% | - |
| 05.06.2025 | 1,38 | 1,41 | 1,32 | 1,33 | -5,36% | - |
| 04.06.2025 | 1,38 | 1,45 | 1,21 | 1,40 | -0,71% | - |
| 03.06.2025 | 1,38 | 1,43 | 1,38 | 1,41 | 1,81% | - |
| 02.06.2025 | 1,33 | 1,40 | 1,33 | 1,39 | 1,09% | - |
| 30.05.2025 | 1,41 | 1,42 | 1,35 | 1,37 | -1,44% | - |
| 29.05.2025 | 1,44 | 1,44 | 1,38 | 1,39 | -2,11% | - |
| 28.05.2025 | 1,38 | 1,49 | 1,37 | 1,42 | 2,90% | - |
| 27.05.2025 | 1,46 | 1,50 | 1,38 | 1,38 | -5,15% | - |
| 26.05.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,46% | - |
| 23.05.2025 | 1,46 | 1,49 | 1,41 | 1,42 | -3,73% | - |
| 22.05.2025 | 1,51 | 1,55 | 1,48 | 1,48 | -1,99% | - |
| 21.05.2025 | 1,49 | 1,58 | 1,49 | 1,51 | -0,99% | - |
| 20.05.2025 | 1,50 | 1,52 | 1,46 | 1,52 | 1,33% | - |
| 19.05.2025 | 1,49 | 1,55 | 1,44 | 1,50 | 1,01% | - |
| 16.05.2025 | 1,46 | 1,55 | 1,46 | 1,49 | 0,34% | - |
| 15.05.2025 | 1,49 | 1,53 | 1,46 | 1,48 | 0,00% | - |
| 14.05.2025 | 1,46 | 1,55 | 1,43 | 1,48 | 0,00% | - |
| 13.05.2025 | 1,29 | 1,53 | 1,29 | 1,48 | 10,45% | - |
| 12.05.2025 | 1,55 | 1,63 | 1,32 | 1,34 | -13,83% | - |
| 09.05.2025 | 2,54 | 2,58 | 1,53 | 1,56 | -39,26% | 2.500,00 |
| 08.05.2025 | 2,52 | 2,61 | 2,44 | 2,56 | 2,40% | 1.600,00 |
| 07.05.2025 | 2,38 | 2,53 | 2,36 | 2,50 | 3,73% | - |
| 06.05.2025 | 2,50 | 2,56 | 2,38 | 2,41 | -3,21% | 240,00 |
| 05.05.2025 | 2,65 | 2,73 | 2,49 | 2,49 | -5,68% | 23.004,00 |
| 02.05.2025 | 2,65 | 2,70 | 2,57 | 2,64 | -2,58% | - |
| 30.04.2025 | 2,61 | 2,72 | 2,52 | 2,71 | 5,04% | - |
| 29.04.2025 | 2,50 | 2,65 | 2,44 | 2,58 | 3,20% | - |
| 28.04.2025 | 2,50 | 2,57 | 2,43 | 2,50 | -0,40% | - |
| 25.04.2025 | 2,56 | 2,71 | 2,50 | 2,51 | -1,95% | - |
| 24.04.2025 | 2,59 | 2,75 | 2,54 | 2,56 | -1,92% | - |
| 23.04.2025 | 2,30 | 2,61 | 2,30 | 2,61 | 13,97% | - |
| 22.04.2025 | 2,21 | 2,31 | 2,21 | 2,29 | 0,00% | - |
| 17.04.2025 | 2,31 | 2,33 | 2,25 | 2,29 | 0,88% | - |
| 16.04.2025 | 2,29 | 2,32 | 2,22 | 2,27 | -1,73% | - |
| 15.04.2025 | 2,30 | 2,35 | 2,29 | 2,31 | 0,00% | - |
| 14.04.2025 | 2,13 | 2,31 | 2,13 | 2,31 | 7,94% | - |
| 11.04.2025 | 2,07 | 2,15 | 2,01 | 2,14 | 3,38% | - |
| 10.04.2025 | 2,13 | 2,14 | 2,00 | 2,07 | -3,27% | - |
| 09.04.2025 | 2,03 | 2,19 | 1,95 | 2,14 | 2,88% | - |
| 08.04.2025 | 2,17 | 2,29 | 2,05 | 2,08 | -2,35% | - |
| 07.04.2025 | 2,11 | 2,21 | 2,01 | 2,13 | -1,80% | - |
| 04.04.2025 | 2,34 | 2,35 | 2,16 | 2,17 | -7,51% | - |
| 03.04.2025 | 2,30 | 2,35 | 2,17 | 2,35 | -1,59% | - |
| 02.04.2025 | 2,35 | 2,40 | 2,34 | 2,38 | 3,74% | - |
| 01.04.2025 | 2,36 | 2,39 | 2,30 | 2,30 | -3,16% | - |
| 31.03.2025 | 2,38 | 2,38 | 2,25 | 2,37 | -0,08% | - |
| 28.03.2025 | 2,40 | 2,41 | 2,34 | 2,37 | -1,21% | - |
| 27.03.2025 | 2,31 | 2,40 | 2,28 | 2,40 | 3,98% | - |
| 26.03.2025 | 2,35 | 2,43 | 2,28 | 2,31 | -1,62% | - |
| 25.03.2025 | 2,40 | 2,41 | 2,34 | 2,35 | -2,04% | - |
| 24.03.2025 | 2,31 | 2,46 | 2,31 | 2,40 | 11,59% | - |
| 21.03.2025 | 2,17 | 2,30 | 2,13 | 2,15 | -0,97% | - |
| 20.03.2025 | 2,06 | 2,20 | 2,06 | 2,17 | 7,96% | - |
| 19.03.2025 | 2,08 | 2,21 | 2,01 | 2,01 | -3,37% | - |
| 18.03.2025 | 2,25 | 2,32 | 2,04 | 2,08 | -5,97% | - |
| 17.03.2025 | 2,10 | 2,43 | 2,05 | 2,21 | 7,69% | - |
| 14.03.2025 | 2,01 | 2,05 | 1,99 | 2,05 | 0,79% | - |
| 13.03.2025 | 2,05 | 2,11 | 1,97 | 2,04 | -2,95% | - |
| 12.03.2025 | 2,06 | 2,11 | 2,04 | 2,10 | 2,09% | - |
| 11.03.2025 | 2,20 | 2,24 | 2,02 | 2,06 | -4,37% | 5.385,00 |
| 10.03.2025 | 2,15 | 2,17 | 2,12 | 2,15 | -0,09% | - |
| 07.03.2025 | 2,19 | 2,22 | 2,15 | 2,15 | -1,37% | - |
| 06.03.2025 | 2,17 | 2,19 | 2,15 | 2,18 | -0,41% | - |
| 05.03.2025 | 2,19 | 2,20 | 2,16 | 2,19 | 0,00% | - |
| 04.03.2025 | 2,21 | 2,23 | 2,16 | 2,19 | -0,36% | - |
| 03.03.2025 | 2,24 | 2,30 | 2,20 | 2,20 | -2,27% | - |
| 28.02.2025 | 2,24 | 2,27 | 2,13 | 2,25 | 1,17% | - |
| 27.02.2025 | 2,28 | 2,33 | 2,19 | 2,23 | -2,15% | - |
| 26.02.2025 | 2,27 | 2,28 | 2,23 | 2,27 | 0,26% | - |
| 25.02.2025 | 2,25 | 2,29 | 2,21 | 2,27 | -0,09% | - |
| 24.02.2025 | 2,29 | 2,32 | 2,25 | 2,27 | -0,87% | - |
| 21.02.2025 | 2,32 | 2,37 | 2,27 | 2,29 | -1,21% | - |
| 20.02.2025 | 2,39 | 2,42 | 2,29 | 2,32 | -3,13% | - |
| 19.02.2025 | 2,41 | 2,46 | 2,36 | 2,39 | -1,03% | - |
| 18.02.2025 | 2,64 | 2,64 | 2,41 | 2,42 | -8,06% | - |
| 17.02.2025 | 2,57 | 2,63 | 2,55 | 2,63 | 3,54% | - |
| 14.02.2025 | 2,55 | 2,63 | 2,52 | 2,54 | 0,08% | - |
| 13.02.2025 | 2,59 | 2,68 | 2,52 | 2,54 | -1,05% | - |
| 12.02.2025 | 2,42 | 2,58 | 2,36 | 2,57 | 5,69% | - |
| 11.02.2025 | 2,42 | 2,47 | 2,36 | 2,43 | -1,74% | - |
| 10.02.2025 | 2,58 | 2,66 | 2,47 | 2,47 | -3,21% | 2.688,00 |
| 07.02.2025 | 2,59 | 2,64 | 2,53 | 2,55 | -1,28% | - |
| 06.02.2025 | 2,51 | 2,65 | 2,51 | 2,59 | 0,90% | - |
| 05.02.2025 | 2,42 | 2,60 | 2,41 | 2,56 | 4,91% | - |
| 04.02.2025 | 2,35 | 2,44 | 2,31 | 2,44 | 3,21% | - |
| 03.02.2025 | 2,31 | 2,40 | 2,27 | 2,37 | 1,59% | - |
| 31.01.2025 | 2,30 | 2,35 | 2,20 | 2,33 | 2,24% | - |
| 30.01.2025 | 2,23 | 2,31 | 2,23 | 2,28 | 0,71% | - |
| 29.01.2025 | 2,21 | 2,30 | 2,16 | 2,26 | 1,07% | - |
| 28.01.2025 | 2,13 | 2,26 | 2,12 | 2,24 | 5,72% | - |
| 27.01.2025 | 2,34 | 2,36 | 2,08 | 2,12 | -9,18% | - |
| 24.01.2025 | 2,47 | 2,50 | 2,32 | 2,33 | -3,04% | - |
| 23.01.2025 | 2,28 | 2,42 | 2,25 | 2,40 | 5,81% | - |
| 22.01.2025 | 2,20 | 2,30 | 2,20 | 2,27 | 1,79% | - |