2,068$
3,38%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,02 | 2,11 | 1,99 | 2,07 | 3,50% | 1.581.150,00 |
| 08.01.2026 | 1,80 | 2,06 | 1,78 | 2,00 | 12,36% | 3.831.646,00 |
| 07.01.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 0,56% | 466.831,00 |
| 06.01.2026 | 1,78 | 1,80 | 1,72 | 1,77 | -1,12% | 770.516,00 |
| 05.01.2026 | 1,77 | 1,82 | 1,74 | 1,79 | 2,87% | 717.002,00 |
| 02.01.2026 | 1,84 | 1,84 | 1,73 | 1,74 | -3,33% | 592.109,00 |
| 31.12.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 3,45% | 625.351,00 |
| 30.12.2025 | 1,80 | 1,80 | 1,73 | 1,74 | -2,79% | 438.816,00 |
| 29.12.2025 | 1,78 | 1,83 | 1,76 | 1,79 | -1,10% | 640.658,00 |
| 26.12.2025 | 1,77 | 1,82 | 1,73 | 1,81 | 2,26% | 374.568,00 |
| 24.12.2025 | 1,75 | 1,79 | 1,74 | 1,77 | 1,14% | 402.344,00 |
| 23.12.2025 | 1,85 | 1,87 | 1,74 | 1,75 | -2,23% | 1.284.897,00 |
| 22.12.2025 | 1,78 | 1,84 | 1,75 | 1,79 | 3,47% | 914.364,00 |
| 19.12.2025 | 1,79 | 1,84 | 1,73 | 1,73 | -3,89% | 849.736,00 |
| 18.12.2025 | 1,79 | 1,81 | 1,75 | 1,80 | 2,27% | 381.923,00 |
| 17.12.2025 | 1,84 | 1,85 | 1,74 | 1,76 | -2,76% | 588.679,00 |
| 16.12.2025 | 1,75 | 1,83 | 1,74 | 1,81 | 4,02% | 341.283,00 |
| 15.12.2025 | 1,80 | 1,80 | 1,72 | 1,74 | -2,79% | 333.299,00 |
| 12.12.2025 | 1,81 | 1,86 | 1,76 | 1,79 | -2,19% | 544.857,00 |
| 11.12.2025 | 1,80 | 1,85 | 1,76 | 1,83 | 1,67% | 576.935,00 |
| 10.12.2025 | 1,73 | 1,83 | 1,73 | 1,80 | 2,86% | 526.279,00 |
| 09.12.2025 | 1,72 | 1,80 | 1,72 | 1,75 | 0,57% | 377.520,00 |
| 08.12.2025 | 1,71 | 1,78 | 1,68 | 1,74 | 0,58% | 465.679,00 |
| 05.12.2025 | 1,76 | 1,77 | 1,71 | 1,73 | -1,14% | 440.782,00 |
| 04.12.2025 | 1,71 | 1,78 | 1,69 | 1,75 | 1,74% | 581.032,00 |
| 03.12.2025 | 1,70 | 1,74 | 1,65 | 1,72 | 2,99% | 484.892,00 |
| 02.12.2025 | 1,72 | 1,76 | 1,65 | 1,67 | -1,76% | 638.465,00 |
| 01.12.2025 | 1,77 | 1,81 | 1,70 | 1,70 | -4,49% | 713.459,00 |
| 28.11.2025 | 1,83 | 1,85 | 1,78 | 1,78 | -2,73% | 294.686,00 |
| 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% | 423.408,00 |
| 24.11.2025 | 1,80 | 1,83 | 1,75 | 1,75 | 0,00% | 367.931,00 |
| 21.11.2025 | 1,71 | 1,79 | 1,71 | 1,75 | 0,57% | 684.631,00 |
| 20.11.2025 | 1,83 | 1,88 | 1,71 | 1,74 | -1,69% | 605.353,00 |
| 19.11.2025 | 1,86 | 1,88 | 1,76 | 1,77 | -5,85% | 487.769,00 |
| 18.11.2025 | 1,88 | 1,93 | 1,84 | 1,88 | -0,53% | 529.652,00 |
| 17.11.2025 | 1,87 | 1,92 | 1,85 | 1,89 | 1,61% | 563.081,00 |
| 14.11.2025 | 1,71 | 1,99 | 1,70 | 1,86 | -3,63% | 662.728,00 |
| 13.11.2025 | 1,87 | 2,04 | 1,81 | 1,93 | -9,81% | 1.523.502,00 |
| 12.11.2025 | 2,15 | 2,17 | 2,10 | 2,14 | 0,47% | 454.408,00 |
| 11.11.2025 | 2,18 | 2,18 | 2,10 | 2,13 | 0,00% | 351.274,00 |
| 10.11.2025 | 2,21 | 2,22 | 2,10 | 2,13 | -2,74% | 574.412,00 |
| 07.11.2025 | 2,15 | 2,21 | 2,04 | 2,19 | -1,35% | 601.028,00 |
| 06.11.2025 | 2,36 | 2,38 | 2,21 | 2,22 | -6,72% | 508.359,00 |
| 05.11.2025 | 2,28 | 2,40 | 2,28 | 2,38 | 1,71% | 522.619,00 |
| 04.11.2025 | 2,31 | 2,38 | 2,25 | 2,34 | -2,09% | 411.954,00 |
| 03.11.2025 | 2,38 | 2,41 | 2,30 | 2,39 | 0,84% | 647.720,00 |
| 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 | 2,32 | 2,41 | 2,25 | 2,36 | 2,67% | 740.682,00 |
| 23.10.2025 | 2,23 | 2,30 | 2,22 | 2,30 | 1,26% | 460.077,00 |
| 22.10.2025 | 2,13 | 2,27 | 2,10 | 2,27 | 6,07% | 597.464,00 |
| 21.10.2025 | 2,14 | 2,16 | 2,02 | 2,14 | 0,00% | 575.450,00 |
| 20.10.2025 | 1,87 | 2,15 | 1,82 | 2,14 | 15,05% | 1.455.591,00 |
| 17.10.2025 | 1,67 | 1,88 | 1,61 | 1,86 | -22,50% | - |
| 16.10.2025 | 2,48 | 2,55 | 2,40 | 2,40 | -3,61% | 707.392,00 |
| 15.10.2025 | 2,45 | 2,49 | 2,37 | 2,49 | 5,06% | 827.939,00 |
| 14.10.2025 | 2,39 | 2,41 | 2,31 | 2,37 | -3,27% | 628.460,00 |
| 13.10.2025 | 2,43 | 2,47 | 2,36 | 2,45 | 3,81% | 769.535,00 |
| 10.10.2025 | 2,57 | 2,57 | 2,36 | 2,36 | -7,81% | 1.193.114,00 |
| 09.10.2025 | 2,58 | 2,61 | 2,48 | 2,56 | -0,39% | 849.435,00 |
| 08.10.2025 | 2,55 | 2,60 | 2,53 | 2,57 | 2,80% | 592.232,00 |
| 07.10.2025 | 2,64 | 2,66 | 2,47 | 2,50 | -3,85% | 1.690.333,00 |
| 06.10.2025 | 2,52 | 2,62 | 2,46 | 2,60 | 7,00% | 1.503.432,00 |
| 03.10.2025 | 2,35 | 2,52 | 2,33 | 2,43 | 3,85% | 1.164.991,00 |
| 02.10.2025 | 2,36 | 2,42 | 2,30 | 2,34 | -0,85% | 719.359,00 |
| 01.10.2025 | 2,24 | 2,36 | 2,22 | 2,36 | 6,31% | 1.218.715,00 |
| 30.09.2025 | 2,18 | 2,26 | 2,15 | 2,22 | 2,78% | 767.172,00 |
| 29.09.2025 | 2,08 | 2,17 | 2,08 | 2,16 | 4,85% | 525.306,00 |
| 26.09.2025 | 2,05 | 2,08 | 2,00 | 2,06 | 0,98% | 369.541,00 |
| 25.09.2025 | 2,03 | 2,06 | 1,99 | 2,04 | -0,97% | 360.669,00 |
| 24.09.2025 | 2,00 | 2,08 | 1,98 | 2,06 | 5,10% | 664.772,00 |
| 23.09.2025 | 2,01 | 2,12 | 1,96 | 1,96 | -3,92% | 997.175,00 |
| 22.09.2025 | 1,94 | 2,04 | 1,87 | 2,04 | 7,94% | 1.160.218,00 |
| 19.09.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 1,61% | 765.253,00 |
| 18.09.2025 | 1,87 | 1,92 | 1,84 | 1,86 | -0,53% | 419.996,00 |
| 17.09.2025 | 1,97 | 1,97 | 1,84 | 1,87 | -4,10% | 871.504,00 |
| 16.09.2025 | 1,90 | 1,96 | 1,87 | 1,95 | 2,09% | 605.972,00 |
| 15.09.2025 | 1,84 | 1,94 | 1,81 | 1,91 | 5,52% | 1.353.468,00 |
| 12.09.2025 | 1,76 | 1,85 | 1,73 | 1,81 | 4,02% | 910.941,00 |
| 11.09.2025 | 1,68 | 1,76 | 1,68 | 1,74 | 2,96% | 378.384,00 |
| 10.09.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -1,74% | 441.165,00 |
| 09.09.2025 | 1,59 | 1,72 | 1,59 | 1,72 | 8,86% | 656.306,00 |
| 08.09.2025 | 1,54 | 1,60 | 1,53 | 1,58 | 2,60% | 1.833.050,00 |
| 05.09.2025 | 1,60 | 1,60 | 1,52 | 1,54 | -3,14% | 1.199.310,00 |
| 04.09.2025 | 1,60 | 1,61 | 1,56 | 1,59 | -0,62% | 370.324,00 |
| 03.09.2025 | 1,68 | 1,69 | 1,60 | 1,60 | -2,44% | 393.522,00 |
| 02.09.2025 | 1,59 | 1,68 | 1,57 | 1,64 | 5,81% | 708.498,00 |
| 29.08.2025 | 1,56 | 1,59 | 1,52 | 1,55 | 0,00% | 672.673,00 |
| 28.08.2025 | 1,60 | 1,61 | 1,55 | 1,55 | -3,13% | 495.276,00 |
| 27.08.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -1,23% | 341.291,00 |
| 26.08.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 1,25% | 1.312.933,00 |
| 25.08.2025 | 1,64 | 1,66 | 1,59 | 1,60 | -3,61% | 521.935,00 |
| 22.08.2025 | 1,58 | 1,66 | 1,57 | 1,66 | 5,06% | 690.791,00 |
| 21.08.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 0,64% | 269.097,00 |
| 20.08.2025 | 1,54 | 1,57 | 1,48 | 1,57 | 2,61% | 240.609,00 |
| 19.08.2025 | 1,54 | 1,55 | 1,47 | 1,53 | -0,65% | 676.034,00 |