1,830€
2,23%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,99% | - |
| 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 |
| 30.01.2026 | 1,72 | 1,84 | 1,67 | 1,84 | 5,44% | - |
| 29.01.2026 | 1,72 | 1,75 | 1,70 | 1,75 | -1,41% | - |
| 28.01.2026 | 1,77 | 1,77 | 1,76 | 1,77 | 0,85% | - |
| 27.01.2026 | 1,73 | 1,78 | 1,71 | 1,76 | 1,45% | - |
| 26.01.2026 | 1,78 | 1,79 | 1,73 | 1,73 | -0,57% | - |
| 23.01.2026 | 1,78 | 1,80 | 1,74 | 1,74 | -1,14% | - |
| 22.01.2026 | 1,77 | 1,80 | 1,74 | 1,76 | 0,00% | - |
| 21.01.2026 | 1,75 | 1,79 | 1,69 | 1,76 | 0,86% | - |
| 20.01.2026 | 1,76 | 1,77 | 1,72 | 1,75 | -1,41% | - |
| 19.01.2026 | 1,74 | 1,79 | 1,74 | 1,77 | 0,85% | - |
| 16.01.2026 | 1,78 | 1,86 | 1,75 | 1,76 | -0,85% | - |
| 15.01.2026 | 1,77 | 1,82 | 1,74 | 1,77 | 0,28% | - |
| 14.01.2026 | 1,73 | 1,83 | 1,70 | 1,77 | 1,73% | - |
| 13.01.2026 | 1,80 | 1,86 | 1,73 | 1,74 | -3,07% | - |
| 12.01.2026 | 1,77 | 1,81 | 1,76 | 1,79 | 0,28% | - |
| 09.01.2026 | 1,76 | 1,90 | 1,66 | 1,79 | 3,78% | - |
| 08.01.2026 | 1,52 | 1,77 | 1,52 | 1,72 | 13,91% | - |
| 07.01.2026 | 1,52 | 1,54 | 1,50 | 1,51 | 1,00% | - |
| 06.01.2026 | 1,53 | 1,55 | 1,48 | 1,50 | 0,67% | - |
| 05.01.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -4,50% | - |
| 02.01.2026 | 1,54 | 1,57 | 1,49 | 1,56 | 4,36% | - |
| 30.12.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -0,67% | - |
| 29.12.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -4,15% | - |
| 23.12.2025 | 1,52 | 1,66 | 1,52 | 1,57 | 2,29% | - |
| 22.12.2025 | 1,48 | 1,56 | 1,48 | 1,53 | 1,66% | - |
| 19.12.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -0,99% | - |
| 17.12.2025 | 1,55 | 1,58 | 1,49 | 1,52 | 3,05% | - |
| 16.12.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 1,72% | - |
| 08.12.2025 | 1,46 | 1,52 | 1,45 | 1,45 | -1,36% | - |
| 05.12.2025 | 1,51 | 1,52 | 1,47 | 1,47 | 1,38% | - |
| 04.12.2025 | 1,48 | 1,53 | 1,42 | 1,45 | 0,00% | - |
| 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% | - |