2,803$
-2,35%
Echtzeit-Aktienkurs Protalix BioTherapeutics
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,86 | 2,88 | 2,79 | 2,79 | -2,79% | 715.509,00 |
| 16.03.2026 | 2,80 | 2,92 | 2,77 | 2,87 | 1,41% | 964.894,00 |
| 13.03.2026 | 2,79 | 2,88 | 2,78 | 2,83 | 1,43% | 705.603,00 |
| 12.03.2026 | 2,85 | 2,86 | 2,78 | 2,79 | -3,46% | 473.863,00 |
| 11.03.2026 | 2,88 | 2,92 | 2,85 | 2,89 | -0,34% | 389.379,00 |
| 10.03.2026 | 2,88 | 2,98 | 2,87 | 2,90 | 0,69% | 632.432,00 |
| 09.03.2026 | 2,65 | 2,90 | 2,63 | 2,88 | 9,92% | 1.438.335,00 |
| 06.03.2026 | 2,70 | 2,73 | 2,59 | 2,62 | -5,76% | 882.458,00 |
| 05.03.2026 | 2,83 | 2,84 | 2,66 | 2,78 | -1,77% | 1.640.353,00 |
| 04.03.2026 | 2,86 | 2,94 | 2,82 | 2,83 | 0,00% | 683.090,00 |
| 03.03.2026 | 2,93 | 3,00 | 2,83 | 2,83 | -6,60% | 1.016.063,00 |
| 02.03.2026 | 2,82 | 3,05 | 2,78 | 3,03 | 5,21% | 1.870.897,00 |
| 27.02.2026 | 3,00 | 3,01 | 2,88 | 2,88 | -4,32% | 1.485.150,00 |
| 26.02.2026 | 3,02 | 3,04 | 2,94 | 3,01 | -0,66% | 917.686,00 |
| 25.02.2026 | 3,07 | 3,10 | 3,01 | 3,03 | 1,00% | 868.278,00 |
| 24.02.2026 | 3,14 | 3,17 | 2,99 | 3,00 | -4,46% | 2.835.901,00 |
| 23.02.2026 | 3,09 | 3,19 | 3,06 | 3,14 | 2,61% | 1.565.119,00 |
| 20.02.2026 | 3,15 | 3,15 | 3,00 | 3,06 | -2,86% | 1.334.260,00 |
| 19.02.2026 | 2,94 | 3,17 | 2,92 | 3,15 | 5,70% | 1.438.442,00 |
| 18.02.2026 | 2,98 | 3,06 | 2,88 | 2,98 | 0,00% | 2.108.306,00 |
| 17.02.2026 | 2,99 | 3,02 | 2,95 | 2,98 | 0,34% | 1.011.334,00 |
| 13.02.2026 | 2,85 | 3,02 | 2,81 | 2,97 | 3,85% | 1.196.072,00 |
| 12.02.2026 | 2,93 | 2,95 | 2,85 | 2,86 | -2,05% | 862.300,00 |
| 11.02.2026 | 2,77 | 2,95 | 2,75 | 2,92 | 8,15% | 2.525.367,00 |
| 10.02.2026 | 2,79 | 2,79 | 2,64 | 2,70 | -3,57% | 2.417.891,00 |
| 09.02.2026 | 2,93 | 2,93 | 2,78 | 2,80 | -3,11% | 2.133.519,00 |
| 06.02.2026 | 2,89 | 2,93 | 2,78 | 2,89 | -0,69% | 2.559.570,00 |
| 05.02.2026 | 2,86 | 3,03 | 2,85 | 2,91 | 0,34% | 2.432.971,00 |
| 04.02.2026 | 2,74 | 2,97 | 2,74 | 2,90 | 6,23% | 2.581.214,00 |
| 03.02.2026 | 2,64 | 2,79 | 2,62 | 2,73 | 5,00% | 2.525.070,00 |
| 02.02.2026 | 2,35 | 2,65 | 2,35 | 2,60 | 11,11% | 2.684.869,00 |
| 30.01.2026 | 2,08 | 2,39 | 2,08 | 2,34 | 13,04% | 3.144.319,00 |
| 29.01.2026 | 2,07 | 2,09 | 2,03 | 2,07 | 0,49% | 717.354,00 |
| 28.01.2026 | 2,12 | 2,13 | 2,05 | 2,06 | -2,83% | 692.786,00 |
| 27.01.2026 | 2,06 | 2,13 | 2,06 | 2,12 | 2,91% | 867.910,00 |
| 26.01.2026 | 2,07 | 2,10 | 2,03 | 2,06 | -0,96% | 875.458,00 |
| 23.01.2026 | 2,10 | 2,12 | 2,07 | 2,08 | -0,48% | 417.972,00 |
| 22.01.2026 | 2,09 | 2,12 | 2,06 | 2,09 | 0,97% | 494.644,00 |
| 21.01.2026 | 2,06 | 2,08 | 1,97 | 2,07 | 0,98% | 907.687,00 |
| 20.01.2026 | 2,03 | 2,07 | 2,00 | 2,05 | -0,54% | 425.601,00 |
| 19.01.2026 | 2,08 | 2,08 | 2,04 | 2,06 | 1,03% | - |
| 16.01.2026 | 2,07 | 2,09 | 2,02 | 2,04 | -0,97% | 405.154,00 |
| 15.01.2026 | 2,06 | 2,11 | 2,01 | 2,06 | 0,00% | 586.522,00 |
| 14.01.2026 | 2,02 | 2,09 | 1,97 | 2,06 | 1,98% | 541.696,00 |
| 13.01.2026 | 2,12 | 2,13 | 2,01 | 2,02 | -3,81% | 474.933,00 |
| 12.01.2026 | 2,09 | 2,14 | 2,02 | 2,10 | 1,45% | 923.651,00 |
| 09.01.2026 | 2,05 | 2,11 | 1,99 | 2,07 | 3,50% | 1.568.566,00 |
| 08.01.2026 | 1,80 | 2,06 | 1,78 | 2,00 | 12,36% | 3.804.262,00 |
| 07.01.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 0,56% | 459.127,00 |
| 06.01.2026 | 1,78 | 1,80 | 1,72 | 1,77 | -1,12% | 769.885,00 |
| 05.01.2026 | 1,77 | 1,82 | 1,74 | 1,79 | 2,87% | 714.324,00 |
| 02.01.2026 | 1,84 | 1,84 | 1,73 | 1,74 | -3,33% | 591.122,00 |
| 31.12.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 3,45% | 625.351,00 |
| 30.12.2025 | 1,79 | 1,80 | 1,73 | 1,74 | -2,79% | 438.769,00 |
| 29.12.2025 | 1,76 | 1,83 | 1,76 | 1,79 | -1,10% | 638.329,00 |
| 26.12.2025 | 1,77 | 1,82 | 1,73 | 1,81 | 2,26% | 372.567,00 |
| 24.12.2025 | 1,75 | 1,79 | 1,74 | 1,77 | 1,14% | 402.344,00 |
| 23.12.2025 | 1,83 | 1,87 | 1,74 | 1,75 | -2,23% | 1.281.182,00 |
| 22.12.2025 | 1,78 | 1,84 | 1,75 | 1,79 | 3,47% | 912.818,00 |
| 19.12.2025 | 1,80 | 1,84 | 1,73 | 1,73 | -3,89% | 838.125,00 |
| 18.12.2025 | 1,79 | 1,81 | 1,75 | 1,80 | 2,27% | 381.419,00 |
| 17.12.2025 | 1,83 | 1,85 | 1,74 | 1,76 | -2,76% | 588.529,00 |
| 16.12.2025 | 1,75 | 1,83 | 1,74 | 1,81 | 4,02% | 340.872,00 |
| 15.12.2025 | 1,76 | 1,80 | 1,72 | 1,74 | -2,79% | 333.295,00 |
| 12.12.2025 | 1,83 | 1,86 | 1,76 | 1,79 | -2,19% | 543.856,00 |
| 11.12.2025 | 1,78 | 1,85 | 1,76 | 1,83 | 1,67% | 576.874,00 |
| 10.12.2025 | 1,74 | 1,83 | 1,73 | 1,80 | 2,86% | 525.650,00 |
| 09.12.2025 | 1,73 | 1,80 | 1,72 | 1,75 | 0,57% | 377.518,00 |
| 08.12.2025 | 1,71 | 1,78 | 1,68 | 1,74 | 0,58% | 464.023,00 |
| 05.12.2025 | 1,76 | 1,77 | 1,71 | 1,73 | -1,14% | 440.234,00 |
| 04.12.2025 | 1,70 | 1,78 | 1,69 | 1,75 | 1,74% | 580.833,00 |
| 03.12.2025 | 1,70 | 1,74 | 1,65 | 1,72 | 2,99% | 482.585,00 |
| 02.12.2025 | 1,71 | 1,76 | 1,65 | 1,67 | -1,76% | 638.464,00 |
| 01.12.2025 | 1,77 | 1,81 | 1,70 | 1,70 | -4,49% | 713.344,00 |
| 28.11.2025 | 1,83 | 1,85 | 1,78 | 1,78 | -2,73% | 294.683,00 |
| 26.11.2025 | 1,82 | 1,86 | 1,79 | 1,83 | 2,23% | 614.573,00 |
| 25.11.2025 | 1,80 | 1,82 | 1,71 | 1,79 | 2,29% | 423.353,00 |
| 24.11.2025 | 1,83 | 1,83 | 1,75 | 1,75 | 0,00% | 367.881,00 |
| 21.11.2025 | 1,75 | 1,79 | 1,71 | 1,75 | 0,57% | 682.765,00 |
| 20.11.2025 | 1,78 | 1,88 | 1,71 | 1,74 | -1,69% | 604.848,00 |
| 19.11.2025 | 1,86 | 1,88 | 1,76 | 1,77 | -5,85% | 485.155,00 |
| 18.11.2025 | 1,87 | 1,93 | 1,84 | 1,88 | -0,53% | 513.138,00 |
| 17.11.2025 | 1,86 | 1,92 | 1,85 | 1,89 | 1,61% | 561.557,00 |
| 14.11.2025 | 1,78 | 1,99 | 1,70 | 1,86 | -3,63% | 660.906,00 |
| 13.11.2025 | 1,87 | 2,04 | 1,81 | 1,93 | -9,81% | 1.522.922,00 |
| 12.11.2025 | 2,15 | 2,17 | 2,10 | 2,14 | 0,47% | 454.005,00 |
| 11.11.2025 | 2,18 | 2,18 | 2,10 | 2,13 | 0,00% | 350.354,00 |
| 10.11.2025 | 2,22 | 2,22 | 2,10 | 2,13 | -2,74% | 557.581,00 |
| 07.11.2025 | 2,12 | 2,21 | 2,04 | 2,19 | -1,35% | 594.445,00 |
| 06.11.2025 | 2,38 | 2,38 | 2,21 | 2,22 | -6,72% | 505.007,00 |
| 05.11.2025 | 2,28 | 2,40 | 2,28 | 2,38 | 1,71% | 522.615,00 |
| 04.11.2025 | 2,34 | 2,38 | 2,25 | 2,34 | -2,09% | 411.953,00 |
| 03.11.2025 | 2,37 | 2,41 | 2,30 | 2,39 | 0,84% | 643.260,00 |
| 31.10.2025 | 2,28 | 2,40 | 2,24 | 2,37 | 4,87% | 478.311,00 |
| 30.10.2025 | 2,34 | 2,37 | 2,25 | 2,26 | -4,64% | 454.888,00 |
| 29.10.2025 | 2,30 | 2,42 | 2,22 | 2,37 | 3,04% | 1.632.949,00 |
| 28.10.2025 | 2,41 | 2,44 | 2,28 | 2,30 | -3,36% | 412.271,00 |
| 27.10.2025 | 2,43 | 2,45 | 2,32 | 2,38 | 0,85% | 741.946,00 |
| 24.10.2025 | 2,31 | 2,41 | 2,25 | 2,36 | 2,67% | 740.006,00 |
| 23.10.2025 | 2,23 | 2,30 | 2,22 | 2,30 | 1,26% | - |