1,973€
1,49%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,15% | - |
| 24.06.2026 | 1,91 | 2,02 | 1,88 | 2,00 | 3,90% | - |
| 23.06.2026 | 1,89 | 1,96 | 1,88 | 1,92 | 1,32% | - |
| 22.06.2026 | 1,86 | 1,99 | 1,86 | 1,90 | 1,88% | - |
| 19.06.2026 | 1,91 | 1,91 | 1,86 | 1,86 | -3,48% | - |
| 18.06.2026 | 1,76 | 1,94 | 1,76 | 1,93 | 9,42% | - |
| 17.06.2026 | 1,77 | 1,79 | 1,70 | 1,76 | -0,51% | - |
| 16.06.2026 | 1,78 | 1,80 | 1,77 | 1,77 | -0,62% | - |
| 15.06.2026 | 1,82 | 1,84 | 1,77 | 1,78 | -1,11% | - |
| 12.06.2026 | 1,77 | 1,82 | 1,77 | 1,80 | 1,24% | - |
| 11.06.2026 | 1,71 | 1,79 | 1,71 | 1,78 | 4,64% | - |
| 10.06.2026 | 1,71 | 1,76 | 1,70 | 1,70 | -1,56% | - |
| 09.06.2026 | 1,70 | 1,75 | 1,69 | 1,73 | 1,41% | - |
| 08.06.2026 | 1,72 | 1,75 | 1,69 | 1,70 | 0,12% | 14.500,00 |
| 05.06.2026 | 1,73 | 1,75 | 1,70 | 1,70 | -1,45% | 34.020,00 |
| 04.06.2026 | 1,69 | 1,73 | 1,65 | 1,73 | 0,94% | - |
| 03.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,22% | - |
| 01.06.2026 | 1,81 | 1,83 | 1,77 | 1,77 | -2,05% | - |
| 29.05.2026 | 1,81 | 1,83 | 1,78 | 1,81 | -1,47% | - |
| 28.05.2026 | 1,83 | 1,88 | 1,81 | 1,83 | 0,22% | - |
| 27.05.2026 | 1,84 | 1,86 | 1,75 | 1,83 | -0,44% | 10.350,00 |
| 26.05.2026 | 1,82 | 1,85 | 1,78 | 1,84 | 0,82% | - |
| 25.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,94% | - |
| 22.05.2026 | 1,75 | 1,82 | 1,73 | 1,80 | 2,97% | - |
| 21.05.2026 | 1,73 | 1,78 | 1,70 | 1,75 | 1,10% | - |
| 20.05.2026 | 1,64 | 1,74 | 1,64 | 1,73 | 3,34% | - |
| 19.05.2026 | 1,64 | 1,71 | 1,62 | 1,68 | -3,18% | - |
| 18.05.2026 | 1,69 | 1,75 | 1,68 | 1,73 | 1,76% | - |
| 15.05.2026 | 1,71 | 1,75 | 1,68 | 1,70 | -0,12% | - |
| 14.05.2026 | 1,65 | 1,75 | 1,65 | 1,70 | 3,59% | - |
| 13.05.2026 | 1,63 | 1,85 | 1,63 | 1,65 | 1,36% | - |
| 12.05.2026 | 1,65 | 1,66 | 1,61 | 1,62 | -1,28% | - |
| 11.05.2026 | 1,65 | 1,69 | 1,62 | 1,64 | -0,48% | - |
| 08.05.2026 | 1,69 | 1,69 | 1,63 | 1,65 | -2,36% | - |
| 07.05.2026 | 1,72 | 1,79 | 1,60 | 1,69 | -2,31% | - |
| 06.05.2026 | 1,67 | 1,78 | 1,66 | 1,73 | 3,03% | - |
| 05.05.2026 | 1,83 | 1,89 | 1,65 | 1,68 | -7,94% | - |
| 04.05.2026 | 1,81 | 1,85 | 1,80 | 1,83 | -0,22% | - |
| 30.04.2026 | 1,81 | 1,86 | 1,80 | 1,83 | 0,66% | - |
| 29.04.2026 | 1,82 | 1,85 | 1,81 | 1,82 | -0,05% | - |
| 28.04.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -1,52% | - |
| 27.04.2026 | 1,86 | 1,88 | 1,82 | 1,85 | -0,48% | - |
| 24.04.2026 | 1,83 | 1,87 | 1,82 | 1,86 | 2,54% | - |
| 23.04.2026 | 1,87 | 1,91 | 1,81 | 1,81 | -4,59% | - |
| 22.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,05% | - |
| 21.04.2026 | 1,93 | 2,00 | 1,88 | 1,90 | -1,81% | - |
| 20.04.2026 | 1,96 | 1,99 | 1,91 | 1,93 | -2,18% | 5.400,00 |
| 17.04.2026 | 1,96 | 1,98 | 1,94 | 1,97 | 0,20% | - |
| 16.04.2026 | 2,02 | 2,03 | 1,97 | 1,97 | -0,91% | - |
| 15.04.2026 | 2,00 | 2,01 | 1,96 | 1,99 | 0,71% | - |
| 14.04.2026 | 1,95 | 2,01 | 1,94 | 1,97 | -0,15% | - |
| 13.04.2026 | 1,96 | 2,01 | 1,95 | 1,98 | 2,75% | - |
| 10.04.2026 | 1,95 | 1,99 | 1,90 | 1,92 | 0,21% | - |
| 09.04.2026 | 1,93 | 1,96 | 1,87 | 1,92 | -0,21% | - |
| 08.04.2026 | 1,89 | 1,99 | 1,89 | 1,92 | 1,80% | - |
| 07.04.2026 | 1,92 | 1,92 | 1,85 | 1,89 | 1,07% | - |
| 02.04.2026 | 1,78 | 1,88 | 1,78 | 1,87 | -0,53% | 58.740,00 |
| 01.04.2026 | 1,88 | 1,94 | 1,88 | 1,88 | -0,53% | - |
| 31.03.2026 | 1,84 | 1,90 | 1,82 | 1,89 | 3,85% | - |
| 30.03.2026 | 1,86 | 1,88 | 1,80 | 1,82 | -2,41% | - |
| 27.03.2026 | 1,83 | 1,91 | 1,82 | 1,87 | 1,08% | - |
| 26.03.2026 | 1,87 | 1,89 | 1,79 | 1,85 | -1,60% | - |
| 25.03.2026 | 1,79 | 1,88 | 1,77 | 1,88 | 5,04% | - |
| 24.03.2026 | 1,84 | 1,92 | 1,76 | 1,79 | -3,25% | 71.300,00 |
| 23.03.2026 | 1,83 | 1,90 | 1,83 | 1,85 | -3,40% | - |
| 20.03.2026 | 1,94 | 1,94 | 1,84 | 1,91 | 0,00% | - |
| 19.03.2026 | 1,98 | 1,98 | 1,85 | 1,91 | -2,55% | - |
| 18.03.2026 | 2,45 | 2,45 | 1,81 | 1,96 | -19,67% | 3.654,00 |
| 17.03.2026 | 2,49 | 2,51 | 2,41 | 2,44 | -2,40% | - |
| 16.03.2026 | 2,49 | 2,57 | 2,44 | 2,50 | 1,21% | - |
| 13.03.2026 | 2,35 | 2,51 | 2,30 | 2,47 | 1,65% | - |
| 12.03.2026 | 2,49 | 2,49 | 2,41 | 2,43 | -2,80% | - |
| 11.03.2026 | 2,51 | 2,54 | 2,47 | 2,50 | 0,40% | - |
| 10.03.2026 | 2,47 | 2,55 | 2,44 | 2,49 | 2,89% | - |
| 09.03.2026 | 2,23 | 2,49 | 2,23 | 2,42 | 5,68% | - |
| 06.03.2026 | 2,40 | 2,41 | 2,29 | 2,29 | -4,58% | - |
| 05.03.2026 | 2,44 | 2,46 | 2,30 | 2,40 | -2,04% | - |
| 04.03.2026 | 2,42 | 2,53 | 2,42 | 2,45 | 2,08% | - |
| 03.03.2026 | 2,58 | 2,61 | 2,40 | 2,40 | -7,34% | - |
| 02.03.2026 | 2,42 | 2,61 | 2,37 | 2,59 | 5,71% | - |
| 27.02.2026 | 2,54 | 2,55 | 2,45 | 2,45 | -4,67% | - |
| 26.02.2026 | 2,56 | 2,60 | 2,45 | 2,57 | 0,78% | - |
| 25.02.2026 | 2,54 | 2,62 | 2,54 | 2,55 | -0,78% | - |
| 24.02.2026 | 2,67 | 2,70 | 2,55 | 2,57 | -3,38% | - |
| 23.02.2026 | 2,58 | 2,70 | 2,58 | 2,66 | 2,70% | - |
| 20.02.2026 | 2,68 | 2,72 | 2,55 | 2,59 | -3,36% | - |
| 19.02.2026 | 2,51 | 2,69 | 2,50 | 2,68 | 5,93% | - |
| 18.02.2026 | 2,51 | 2,55 | 2,43 | 2,53 | 0,40% | - |
| 17.02.2026 | 2,49 | 2,54 | 2,49 | 2,52 | 0,80% | - |
| 16.02.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 0,40% | - |
| 13.02.2026 | 2,40 | 2,52 | 2,36 | 2,49 | 4,62% | - |
| 12.02.2026 | 2,46 | 2,48 | 2,38 | 2,38 | -2,46% | - |
| 11.02.2026 | 2,27 | 2,47 | 2,27 | 2,44 | 6,55% | - |
| 10.02.2026 | 2,35 | 2,37 | 2,22 | 2,29 | -2,55% | 1.500,00 |
| 09.02.2026 | 2,44 | 2,46 | 2,33 | 2,35 | -2,08% | - |
| 06.02.2026 | 2,38 | 2,47 | 2,35 | 2,40 | -1,64% | - |
| 05.02.2026 | 2,46 | 2,55 | 2,41 | 2,44 | -0,41% | - |
| 04.02.2026 | 2,32 | 2,51 | 2,28 | 2,45 | 7,46% | - |
| 03.02.2026 | 2,25 | 2,35 | 2,24 | 2,28 | 3,17% | - |
| 02.02.2026 | 2,05 | 2,24 | 1,99 | 2,21 | 20,11% | 126.000,00 |