1,490€
5,67%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,44 | 1,49 | 1,43 | 1,43 | 1,42% | - |
| 02.12.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,76% | - |
| 01.12.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -3,97% | - |
| 28.11.2025 | 1,56 | 1,60 | 1,51 | 1,51 | -2,58% | 296,00 |
| 27.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 26.11.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 1,97% | - |
| 25.11.2025 | 1,49 | 1,54 | 1,46 | 1,52 | -0,65% | - |
| 24.11.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 2,68% | - |
| 21.11.2025 | 1,49 | 1,53 | 1,47 | 1,49 | 1,36% | - |
| 20.11.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -3,29% | - |
| 19.11.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -5,00% | - |
| 18.11.2025 | 1,59 | 1,63 | 1,57 | 1,60 | -0,62% | - |
| 17.11.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,90% | - |
| 14.11.2025 | 1,63 | 1,66 | 1,57 | 1,58 | -4,24% | - |
| 13.11.2025 | 1,82 | 1,82 | 1,61 | 1,65 | -9,34% | 4.000,00 |
| 12.11.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,55% | - |
| 11.11.2025 | 1,85 | 1,85 | 1,79 | 1,81 | -1,09% | - |
| 10.11.2025 | 1,86 | 1,87 | 1,80 | 1,83 | -1,61% | - |
| 07.11.2025 | 1,89 | 1,89 | 1,78 | 1,86 | -2,62% | - |
| 06.11.2025 | 2,04 | 2,04 | 1,91 | 1,91 | -6,37% | - |
| 05.11.2025 | 2,00 | 2,04 | 1,98 | 2,04 | 0,99% | - |
| 04.11.2025 | 2,02 | 2,02 | 1,93 | 2,02 | 0,00% | - |
| 03.11.2025 | 2,02 | 2,04 | 1,99 | 2,02 | 0,00% | - |
| 31.10.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 5,21% | - |
| 30.10.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -4,00% | - |
| 29.10.2025 | 1,93 | 2,02 | 1,91 | 2,00 | 4,17% | - |
| 28.10.2025 | 1,99 | 1,99 | 1,92 | 1,92 | -3,52% | - |
| 27.10.2025 | 2,02 | 2,06 | 1,98 | 1,99 | -0,50% | - |
| 24.10.2025 | 1,96 | 2,00 | 1,91 | 2,00 | 2,04% | - |
| 23.10.2025 | 1,92 | 1,96 | 1,89 | 1,96 | 2,62% | - |
| 22.10.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 5,52% | - |
| 21.10.2025 | 1,89 | 1,89 | 1,78 | 1,81 | -0,55% | 2.440,00 |
| 20.10.2025 | 1,57 | 1,82 | 1,57 | 1,82 | 15,19% | - |
| 17.10.2025 | 2,00 | 2,00 | 1,36 | 1,58 | -22,55% | 5.245,00 |
| 16.10.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | - |
| 15.10.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | - |
| 14.10.2025 | 2,08 | 2,08 | 1,98 | 2,02 | -2,88% | - |
| 13.10.2025 | 2,02 | 2,26 | 2,02 | 2,08 | 2,97% | 3.998,00 |
| 10.10.2025 | 2,18 | 2,18 | 2,02 | 2,02 | -8,18% | - |
| 09.10.2025 | 2,18 | 2,20 | 2,14 | 2,20 | 0,92% | - |
| 08.10.2025 | 2,12 | 2,20 | 2,12 | 2,18 | 2,83% | - |
| 07.10.2025 | 2,32 | 2,32 | 2,12 | 2,12 | -3,64% | - |
| 06.10.2025 | 2,14 | 2,30 | 2,10 | 2,20 | 8,91% | 4.000,00 |
| 03.10.2025 | 1,97 | 2,08 | 1,95 | 2,02 | 2,54% | - |
| 02.10.2025 | 1,97 | 2,00 | 1,96 | 1,97 | 0,00% | - |
| 01.10.2025 | 1,85 | 1,97 | 1,85 | 1,97 | 6,49% | - |
| 30.09.2025 | 1,81 | 1,88 | 1,81 | 1,85 | 2,21% | - |
| 29.09.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 4,62% | - |
| 26.09.2025 | 1,72 | 1,75 | 1,70 | 1,73 | 0,00% | - |
| 25.09.2025 | 1,73 | 1,73 | 1,68 | 1,73 | 0,00% | - |
| 24.09.2025 | 1,63 | 1,73 | 1,63 | 1,73 | 4,22% | - |
| 23.09.2025 | 1,70 | 1,75 | 1,66 | 1,66 | -0,60% | 1.348,00 |
| 22.09.2025 | 1,58 | 1,67 | 1,57 | 1,67 | 7,40% | - |
| 19.09.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -1,27% | - |
| 18.09.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -1,56% | - |
| 17.09.2025 | 1,65 | 1,66 | 1,59 | 1,60 | -2,14% | - |
| 16.09.2025 | 1,62 | 1,66 | 1,58 | 1,64 | 2,51% | - |
| 15.09.2025 | 1,56 | 1,62 | 1,53 | 1,60 | 4,25% | - |
| 12.09.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 4,79% | - |
| 11.09.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 2,82% | - |
| 10.09.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 09.09.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 5,97% | - |
| 08.09.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 3,08% | - |
| 05.09.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -2,99% | - |
| 04.09.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -2,19% | - |
| 03.09.2025 | 1,38 | 1,41 | 1,37 | 1,37 | -0,72% | - |
| 02.09.2025 | 1,30 | 1,41 | 1,30 | 1,38 | 6,15% | - |
| 01.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 29.08.2025 | 1,30 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 28.08.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -2,22% | - |
| 27.08.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 26.08.2025 | 1,38 | 1,38 | 1,35 | 1,36 | 0,74% | - |
| 25.08.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,88% | - |
| 22.08.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 2,96% | - |
| 21.08.2025 | 1,35 | 1,38 | 1,32 | 1,35 | 2,27% | - |
| 20.08.2025 | 1,29 | 1,32 | 1,27 | 1,32 | 3,13% | - |
| 19.08.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -2,29% | - |
| 18.08.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 5,65% | - |
| 15.08.2025 | 1,29 | 1,33 | 1,23 | 1,24 | -3,13% | 265,00 |
| 14.08.2025 | 1,35 | 1,35 | 1,28 | 1,28 | -6,57% | - |
| 13.08.2025 | 1,46 | 1,46 | 1,33 | 1,37 | -0,72% | 250,00 |
| 12.08.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 2,22% | - |
| 11.08.2025 | 1,30 | 1,36 | 1,30 | 1,35 | 3,85% | - |
| 08.08.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 0,78% | - |
| 07.08.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 2,38% | - |
| 06.08.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 2,44% | - |
| 05.08.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -3,15% | - |
| 04.08.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | - |
| 01.08.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | - |
| 31.07.2025 | 1,28 | 1,31 | 1,26 | 1,26 | -2,33% | - |
| 30.07.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 2,38% | - |
| 29.07.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -0,79% | - |
| 28.07.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 25.07.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | - |
| 24.07.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -2,99% | - |
| 23.07.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 1,52% | - |
| 22.07.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 3,13% | - |
| 21.07.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 4,07% | - |
| 18.07.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -2,38% | - |
| 17.07.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 4,13% | - |