2,510€
-1,18%
Echtzeit-Aktienkurs Protalix BioTherapeutics
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,56 | 2,60 | 2,48 | 2,48 | -2,36% | - |
| 24.04.2025 | 2,70 | 2,70 | 2,50 | 2,54 | -1,55% | - |
| 23.04.2025 | 2,30 | 2,58 | 2,30 | 2,58 | 14,16% | - |
| 22.04.2025 | 2,18 | 2,28 | 2,18 | 2,26 | -0,88% | - |
| 17.04.2025 | 2,28 | 2,28 | 2,24 | 2,28 | 1,79% | - |
| 16.04.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -1,75% | - |
| 15.04.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 0,00% | - |
| 14.04.2025 | 2,10 | 2,28 | 2,10 | 2,28 | 8,57% | - |
| 11.04.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 2,94% | - |
| 10.04.2025 | 2,10 | 2,10 | 1,99 | 2,04 | -3,77% | - |
| 09.04.2025 | 1,99 | 2,14 | 1,93 | 2,12 | 2,91% | - |
| 08.04.2025 | 2,14 | 2,18 | 2,06 | 2,06 | -2,83% | - |
| 07.04.2025 | 2,08 | 2,16 | 2,02 | 2,12 | -0,52% | - |
| 04.04.2025 | 2,30 | 2,30 | 2,13 | 2,13 | -7,23% | - |
| 03.04.2025 | 2,27 | 2,30 | 2,19 | 2,30 | -1,96% | - |
| 02.04.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 0,60% | - |
| 01.04.2025 | 2,32 | 2,34 | 2,31 | 2,33 | -0,09% | - |
| 31.03.2025 | 2,33 | 2,33 | 2,25 | 2,33 | 1,13% | - |
| 28.03.2025 | 2,34 | 2,37 | 2,31 | 2,31 | -1,45% | - |
| 27.03.2025 | 2,25 | 2,34 | 2,25 | 2,34 | 4,00% | - |
| 26.03.2025 | 2,29 | 2,29 | 2,25 | 2,25 | -1,58% | - |
| 25.03.2025 | 2,34 | 2,36 | 2,29 | 2,29 | -2,27% | - |
| 24.03.2025 | 2,25 | 2,39 | 2,25 | 2,34 | 4,56% | 320,00 |
| 21.03.2025 | 2,12 | 2,24 | 2,12 | 2,24 | 5,87% | - |
| 20.03.2025 | 2,00 | 2,14 | 2,00 | 2,11 | 5,86% | - |
| 19.03.2025 | 2,02 | 2,11 | 2,00 | 2,00 | -3,06% | - |
| 18.03.2025 | 2,18 | 2,18 | 2,06 | 2,06 | -5,90% | - |
| 17.03.2025 | 2,07 | 2,22 | 2,07 | 2,19 | 9,46% | 600,00 |
| 14.03.2025 | 1,97 | 2,00 | 1,97 | 2,00 | 2,44% | - |
| 13.03.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,52% | - |
| 12.03.2025 | 2,01 | 2,04 | 2,00 | 2,00 | 0,00% | - |
| 11.03.2025 | 2,20 | 2,20 | 2,00 | 2,00 | -9,05% | - |
| 10.03.2025 | 2,11 | 2,20 | 2,10 | 2,20 | 3,92% | - |
| 07.03.2025 | 2,15 | 2,15 | 2,12 | 2,12 | -1,35% | - |
| 06.03.2025 | 2,12 | 2,15 | 2,11 | 2,15 | 0,05% | - |
| 05.03.2025 | 2,15 | 2,15 | 2,13 | 2,15 | -0,42% | - |
| 04.03.2025 | 2,19 | 2,19 | 2,13 | 2,15 | -1,24% | 1.000,00 |
| 03.03.2025 | 2,20 | 2,22 | 2,18 | 2,18 | -1,04% | - |
| 28.02.2025 | 2,20 | 2,23 | 2,14 | 2,20 | 0,78% | - |
| 27.02.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -1,35% | - |
| 26.02.2025 | 2,23 | 2,23 | 2,20 | 2,22 | -0,98% | - |
| 25.02.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 0,81% | - |
| 24.02.2025 | 2,24 | 2,24 | 2,21 | 2,22 | -1,73% | - |
| 21.02.2025 | 2,27 | 2,30 | 2,25 | 2,26 | -0,44% | - |
| 20.02.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -3,57% | - |
| 19.02.2025 | 2,36 | 2,41 | 2,34 | 2,35 | -1,38% | - |
| 18.02.2025 | 2,63 | 2,63 | 2,39 | 2,39 | -9,14% | - |
| 17.02.2025 | 2,52 | 2,63 | 2,52 | 2,63 | 4,79% | - |
| 14.02.2025 | 2,50 | 2,51 | 2,48 | 2,51 | 0,89% | 8.300,00 |
| 13.02.2025 | 2,51 | 2,54 | 2,48 | 2,49 | -1,07% | - |
| 12.02.2025 | 2,38 | 2,52 | 2,38 | 2,51 | 4,89% | - |
| 11.02.2025 | 2,36 | 2,40 | 2,34 | 2,40 | -1,36% | - |
| 10.02.2025 | 2,53 | 2,53 | 2,43 | 2,43 | -4,73% | - |
| 07.02.2025 | 2,59 | 2,64 | 2,54 | 2,55 | -1,53% | - |
| 06.02.2025 | 2,56 | 2,65 | 2,56 | 2,59 | 5,50% | - |
| 05.02.2025 | 2,42 | 2,50 | 2,41 | 2,45 | 4,99% | - |
| 04.02.2025 | 2,34 | 2,40 | 2,31 | 2,34 | -1,12% | - |
| 03.02.2025 | 2,31 | 2,40 | 2,27 | 2,36 | 3,41% | - |
| 31.01.2025 | 2,29 | 2,30 | 2,20 | 2,29 | -0,15% | - |
| 30.01.2025 | 2,28 | 2,31 | 2,25 | 2,29 | 1,24% | - |
| 29.01.2025 | 2,22 | 2,30 | 2,16 | 2,26 | 4,07% | - |
| 28.01.2025 | 2,13 | 2,21 | 2,12 | 2,17 | -2,86% | - |
| 27.01.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -4,26% | - |
| 24.01.2025 | 2,47 | 2,49 | 2,34 | 2,34 | 0,97% | - |
| 23.01.2025 | 2,28 | 2,34 | 2,25 | 2,31 | 3,17% | - |
| 22.01.2025 | 2,24 | 2,30 | 2,21 | 2,24 | 1,68% | - |
| 21.01.2025 | 2,12 | 2,24 | 2,11 | 2,21 | 4,26% | - |
| 20.01.2025 | 2,16 | 2,16 | 2,11 | 2,12 | -0,66% | - |
| 17.01.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 2,11% | - |
| 16.01.2025 | 2,07 | 2,10 | 2,07 | 2,09 | 0,00% | - |
| 15.01.2025 | 2,08 | 2,09 | 2,07 | 2,09 | 0,48% | - |
| 14.01.2025 | 2,10 | 2,11 | 2,07 | 2,08 | -1,75% | - |
| 13.01.2025 | 2,17 | 2,17 | 2,09 | 2,11 | -2,85% | - |
| 10.01.2025 | 2,20 | 2,24 | 2,12 | 2,17 | -1,29% | - |
| 09.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,79% | - |
| 08.01.2025 | 2,17 | 2,19 | 2,08 | 2,08 | -3,66% | - |
| 07.01.2025 | 2,14 | 2,21 | 2,13 | 2,16 | -2,88% | - |
| 06.01.2025 | 2,05 | 2,23 | 1,94 | 2,23 | 10,26% | - |
| 03.01.2025 | 1,91 | 2,02 | 1,91 | 2,02 | 6,72% | - |
| 02.01.2025 | 1,78 | 1,89 | 1,78 | 1,89 | 9,18% | - |
| 30.12.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 2,33% | - |
| 27.12.2024 | 1,71 | 1,79 | 1,68 | 1,69 | 2,59% | - |
| 23.12.2024 | 1,69 | 1,72 | 1,62 | 1,65 | -3,73% | - |
| 20.12.2024 | 1,67 | 1,71 | 1,64 | 1,71 | 4,36% | - |
| 19.12.2024 | 1,65 | 1,68 | 1,62 | 1,64 | -0,24% | - |
| 18.12.2024 | 1,66 | 1,69 | 1,57 | 1,65 | 2,71% | - |
| 17.12.2024 | 1,66 | 1,71 | 1,59 | 1,60 | -6,29% | - |
| 16.12.2024 | 1,71 | 1,74 | 1,68 | 1,71 | 1,69% | - |
| 13.12.2024 | 1,72 | 1,74 | 1,67 | 1,68 | -2,22% | - |
| 12.12.2024 | 1,71 | 1,73 | 1,69 | 1,72 | -0,32% | - |
| 11.12.2024 | 1,74 | 1,74 | 1,71 | 1,73 | 0,45% | - |
| 10.12.2024 | 1,71 | 1,74 | 1,69 | 1,72 | 5,35% | - |
| 09.12.2024 | 1,60 | 1,68 | 1,60 | 1,63 | 3,46% | - |
| 06.12.2024 | 1,54 | 1,61 | 1,52 | 1,58 | 3,16% | - |
| 05.12.2024 | 1,55 | 1,61 | 1,52 | 1,53 | -0,41% | - |
| 04.12.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,57% | - |
| 03.12.2024 | 1,59 | 1,59 | 1,53 | 1,57 | -1,97% | - |
| 02.12.2024 | 1,63 | 1,67 | 1,60 | 1,61 | 0,00% | - |
| 29.11.2024 | 1,60 | 1,64 | 1,57 | 1,61 | 0,07% | - |
| 28.11.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -0,59% | - |