4,630€
0,22%
Echtzeit-Aktienkurs Protara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,62 | 4,62 | 4,61 | 4,62 | -0,65% | - |
| 13.10.2025 | 4,50 | 4,83 | 4,49 | 4,65 | 3,33% | - |
| 10.10.2025 | 4,90 | 5,05 | 4,44 | 4,50 | -4,66% | - |
| 09.10.2025 | 4,36 | 4,72 | 4,33 | 4,72 | 11,85% | - |
| 08.10.2025 | 4,18 | 4,38 | 4,17 | 4,22 | 2,18% | - |
| 07.10.2025 | 4,18 | 4,39 | 4,13 | 4,13 | 1,23% | - |
| 06.10.2025 | 4,24 | 4,31 | 4,08 | 4,08 | -3,32% | - |
| 03.10.2025 | 3,59 | 4,28 | 3,59 | 4,22 | 19,21% | - |
| 02.10.2025 | 3,75 | 3,85 | 3,51 | 3,54 | -6,35% | - |
| 01.10.2025 | 3,69 | 3,83 | 3,66 | 3,78 | 3,28% | - |
| 29.09.2025 | 3,62 | 3,77 | 3,56 | 3,66 | 2,52% | - |
| 26.09.2025 | 3,67 | 3,84 | 3,44 | 3,57 | -3,51% | - |
| 25.09.2025 | 3,48 | 3,91 | 3,38 | 3,70 | 6,94% | - |
| 24.09.2025 | 3,05 | 3,58 | 3,05 | 3,46 | 12,34% | - |
| 23.09.2025 | 3,09 | 3,21 | 3,03 | 3,08 | -2,84% | - |
| 22.09.2025 | 2,96 | 3,51 | 2,90 | 3,17 | 17,84% | 40,00 |
| 19.09.2025 | 2,66 | 2,75 | 2,66 | 2,69 | 2,28% | - |
| 18.09.2025 | 2,58 | 2,65 | 2,56 | 2,63 | 1,15% | - |
| 17.09.2025 | 2,59 | 2,61 | 2,58 | 2,60 | -0,38% | - |
| 16.09.2025 | 2,67 | 2,70 | 2,59 | 2,61 | -2,61% | - |
| 15.09.2025 | 2,68 | 2,70 | 2,63 | 2,68 | -0,74% | - |
| 11.09.2025 | 2,65 | 2,72 | 2,64 | 2,70 | 1,12% | 1.900,00 |
| 10.09.2025 | 2,64 | 2,71 | 2,61 | 2,67 | 1,52% | 40,00 |
| 09.09.2025 | 2,61 | 2,67 | 2,60 | 2,63 | 2,73% | - |
| 08.09.2025 | 2,68 | 2,73 | 2,56 | 2,56 | -4,83% | - |
| 05.09.2025 | 2,72 | 2,77 | 2,68 | 2,69 | -0,74% | - |
| 04.09.2025 | 2,78 | 2,88 | 2,71 | 2,71 | 0,37% | 13.000,00 |
| 03.09.2025 | 2,73 | 2,83 | 2,70 | 2,70 | -1,10% | - |
| 02.09.2025 | 2,67 | 2,75 | 2,66 | 2,73 | 2,63% | - |
| 01.09.2025 | 2,65 | 2,66 | 2,65 | 2,66 | -0,37% | - |
| 29.08.2025 | 2,73 | 2,76 | 2,62 | 2,67 | -0,74% | - |
| 28.08.2025 | 2,77 | 2,95 | 2,67 | 2,69 | -1,10% | - |
| 27.08.2025 | 2,70 | 2,84 | 2,68 | 2,72 | 1,12% | - |
| 26.08.2025 | 2,63 | 2,74 | 2,61 | 2,69 | 2,28% | - |
| 25.08.2025 | 2,67 | 2,75 | 2,63 | 2,63 | -1,50% | - |
| 22.08.2025 | 2,68 | 2,78 | 2,63 | 2,67 | -0,37% | - |
| 21.08.2025 | 2,61 | 2,70 | 2,59 | 2,68 | 2,68% | - |
| 20.08.2025 | 2,62 | 2,73 | 2,55 | 2,61 | 0,00% | - |
| 19.08.2025 | 2,75 | 2,76 | 2,61 | 2,61 | -5,09% | - |
| 18.08.2025 | 2,64 | 2,77 | 2,63 | 2,75 | 6,18% | - |
| 15.08.2025 | 2,73 | 2,80 | 2,58 | 2,59 | -5,82% | - |
| 14.08.2025 | 2,80 | 2,89 | 2,71 | 2,75 | -2,14% | - |
| 13.08.2025 | 2,64 | 2,85 | 2,62 | 2,81 | 6,84% | - |
| 12.08.2025 | 2,65 | 2,71 | 2,62 | 2,63 | -1,50% | - |
| 11.08.2025 | 2,69 | 2,72 | 2,60 | 2,67 | -0,74% | - |
| 08.08.2025 | 2,68 | 2,75 | 2,66 | 2,69 | 0,75% | - |
| 07.08.2025 | 2,66 | 2,75 | 2,63 | 2,67 | 0,00% | - |
| 06.08.2025 | 2,70 | 2,77 | 2,65 | 2,67 | -1,48% | - |
| 05.08.2025 | 2,72 | 2,75 | 2,66 | 2,71 | -0,37% | - |
| 04.08.2025 | 2,64 | 2,75 | 2,61 | 2,72 | 2,64% | - |
| 01.08.2025 | 2,71 | 2,81 | 2,65 | 2,65 | -2,21% | - |
| 31.07.2025 | 2,77 | 2,82 | 2,71 | 2,71 | -2,17% | - |
| 30.07.2025 | 2,90 | 2,98 | 2,76 | 2,77 | -4,15% | - |
| 29.07.2025 | 2,91 | 2,97 | 2,83 | 2,89 | 0,00% | - |
| 28.07.2025 | 2,85 | 3,06 | 2,84 | 2,89 | 1,76% | - |
| 25.07.2025 | 2,84 | 2,88 | 2,80 | 2,84 | -0,35% | - |
| 24.07.2025 | 2,88 | 2,90 | 2,81 | 2,85 | -0,70% | - |
| 23.07.2025 | 2,85 | 2,93 | 2,77 | 2,87 | 1,41% | - |
| 22.07.2025 | 2,92 | 2,96 | 2,77 | 2,83 | -3,41% | - |
| 21.07.2025 | 2,65 | 2,93 | 2,64 | 2,93 | 10,57% | - |
| 18.07.2025 | 2,70 | 2,73 | 2,65 | 2,65 | -2,21% | - |
| 17.07.2025 | 2,74 | 2,75 | 2,69 | 2,71 | 0,00% | - |
| 16.07.2025 | 2,63 | 2,75 | 2,61 | 2,71 | 3,04% | - |
| 15.07.2025 | 2,73 | 2,77 | 2,61 | 2,63 | -1,13% | - |
| 14.07.2025 | 2,62 | 2,71 | 2,59 | 2,66 | 1,92% | - |
| 11.07.2025 | 2,71 | 2,71 | 2,60 | 2,61 | -2,61% | - |
| 10.07.2025 | 2,71 | 2,74 | 2,67 | 2,68 | -2,55% | - |
| 09.07.2025 | 2,58 | 2,75 | 2,52 | 2,75 | 6,18% | - |
| 08.07.2025 | 2,40 | 2,59 | 2,39 | 2,59 | 7,92% | - |
| 07.07.2025 | 2,45 | 2,49 | 2,39 | 2,40 | -2,04% | - |
| 03.07.2025 | 2,39 | 2,48 | 2,39 | 2,45 | 3,38% | - |
| 02.07.2025 | 2,38 | 2,43 | 2,35 | 2,37 | -0,42% | - |
| 01.07.2025 | 2,57 | 2,63 | 2,37 | 2,38 | -7,75% | - |
| 30.06.2025 | 2,46 | 2,60 | 2,39 | 2,58 | 4,88% | - |
| 27.06.2025 | 2,52 | 2,58 | 2,44 | 2,46 | -3,91% | - |
| 26.06.2025 | 2,42 | 2,58 | 2,42 | 2,56 | 3,23% | - |
| 25.06.2025 | 2,58 | 2,65 | 2,48 | 2,48 | -6,06% | - |
| 24.06.2025 | 2,49 | 2,67 | 2,48 | 2,64 | 6,02% | - |
| 23.06.2025 | 2,60 | 2,66 | 2,48 | 2,49 | -6,04% | - |
| 20.06.2025 | 2,54 | 2,68 | 2,54 | 2,65 | 1,92% | - |
| 19.06.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 0,00% | - |
| 18.06.2025 | 2,66 | 2,73 | 2,60 | 2,60 | -2,62% | - |
| 17.06.2025 | 2,74 | 2,77 | 2,67 | 2,67 | -2,91% | - |
| 16.06.2025 | 2,72 | 2,78 | 2,69 | 2,75 | 1,48% | - |
| 13.06.2025 | 2,83 | 2,84 | 2,71 | 2,71 | -3,90% | - |
| 12.06.2025 | 2,85 | 3,05 | 2,80 | 2,82 | -1,40% | - |
| 11.06.2025 | 2,90 | 3,01 | 2,85 | 2,86 | -3,70% | - |
| 10.06.2025 | 2,87 | 2,97 | 2,83 | 2,97 | 3,48% | - |
| 09.06.2025 | 2,92 | 3,08 | 2,86 | 2,87 | -2,05% | - |
| 06.06.2025 | 2,74 | 3,01 | 2,73 | 2,93 | 6,93% | - |
| 05.06.2025 | 2,83 | 2,85 | 2,73 | 2,74 | -3,18% | - |
| 04.06.2025 | 2,84 | 2,91 | 2,81 | 2,83 | -2,08% | - |
| 03.06.2025 | 2,89 | 2,92 | 2,83 | 2,89 | 0,00% | - |
| 02.06.2025 | 2,68 | 2,93 | 2,62 | 2,89 | 7,43% | - |
| 30.05.2025 | 2,76 | 2,79 | 2,67 | 2,69 | -2,18% | - |
| 29.05.2025 | 2,86 | 2,86 | 2,75 | 2,75 | -1,43% | - |
| 28.05.2025 | 2,80 | 2,87 | 2,75 | 2,79 | -0,36% | - |
| 27.05.2025 | 2,68 | 2,95 | 2,68 | 2,80 | 1,82% | 7.228,00 |
| 26.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 23.05.2025 | 2,81 | 2,85 | 2,73 | 2,76 | -2,13% | - |