Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,52 | 1,56 | 1,49 | 1,49 | -3,25% | 501.808,00 |
| 12.06.2025 | 1,56 | 1,58 | 1,51 | 1,54 | -1,91% | 455.246,00 |
| 11.06.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -0,63% | 479.607,00 |
| 10.06.2025 | 1,55 | 1,61 | 1,54 | 1,58 | 2,60% | 497.102,00 |
| 09.06.2025 | 1,57 | 1,59 | 1,52 | 1,54 | -2,53% | 613.906,00 |
| 06.06.2025 | 1,52 | 1,61 | 1,51 | 1,58 | 3,95% | 468.837,00 |
| 05.06.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -5,00% | 474.623,00 |
| 04.06.2025 | 1,61 | 1,66 | 1,58 | 1,60 | 0,00% | 773.811,00 |
| 03.06.2025 | 1,61 | 1,63 | 1,56 | 1,60 | 1,27% | 532.840,00 |
| 02.06.2025 | 1,54 | 1,61 | 1,53 | 1,58 | 1,94% | 605.394,00 |
| 30.05.2025 | 1,58 | 1,58 | 1,52 | 1,55 | -2,13% | 465.498,00 |
| 29.05.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -0,39% | - |
| 28.05.2025 | 1,61 | 1,65 | 1,54 | 1,59 | 1,92% | 1.160.102,00 |
| 27.05.2025 | 1,60 | 1,66 | 1,56 | 1,56 | -3,64% | 1.450.189,00 |
| 23.05.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -3,30% | - |
| 22.05.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -2,09% | - |
| 21.05.2025 | 1,74 | 1,79 | 1,68 | 1,71 | -0,58% | 800.681,00 |
| 20.05.2025 | 1,69 | 1,72 | 1,65 | 1,72 | 2,38% | 692.333,00 |
| 19.05.2025 | 1,67 | 1,69 | 1,62 | 1,68 | 0,60% | 697.109,00 |
| 16.05.2025 | 1,70 | 1,73 | 1,65 | 1,67 | 0,00% | 1.035.248,00 |
| 15.05.2025 | 1,68 | 1,70 | 1,65 | 1,67 | 0,00% | 660.075,00 |
| 14.05.2025 | 1,70 | 1,71 | 1,60 | 1,67 | 0,60% | 1.349.272,00 |
| 13.05.2025 | 1,52 | 1,71 | 1,47 | 1,66 | 13,70% | 2.377.514,00 |
| 12.05.2025 | 1,76 | 1,76 | 1,46 | 1,46 | -15,12% | 5.681.827,00 |
| 09.05.2025 | 2,39 | 2,39 | 1,72 | 1,72 | -40,48% | 5.949.694,00 |
| 08.05.2025 | 2,89 | 2,93 | 2,75 | 2,89 | 1,76% | 1.045.589,00 |
| 07.05.2025 | 2,79 | 2,87 | 2,73 | 2,84 | 4,03% | 614.227,00 |
| 06.05.2025 | 2,84 | 2,84 | 2,70 | 2,73 | -3,87% | 744.069,00 |
| 05.05.2025 | 3,02 | 3,07 | 2,82 | 2,84 | -5,33% | 914.317,00 |
| 02.05.2025 | 3,03 | 3,08 | 2,95 | 3,00 | 0,00% | 691.869,00 |
| 01.05.2025 | 3,10 | 3,10 | 2,97 | 3,00 | -2,28% | 556.638,00 |
| 30.04.2025 | 2,96 | 3,10 | 2,87 | 3,07 | 3,72% | 916.192,00 |
| 29.04.2025 | 2,85 | 3,02 | 2,76 | 2,96 | 3,86% | 674.619,00 |
| 28.04.2025 | 2,88 | 2,92 | 2,76 | 2,85 | 0,00% | 787.959,00 |
| 25.04.2025 | 2,99 | 3,04 | 2,84 | 2,85 | -3,06% | 797.510,00 |
| 24.04.2025 | 2,99 | 3,04 | 2,88 | 2,94 | -0,68% | 1.486.418,00 |
| 23.04.2025 | 2,70 | 2,96 | 2,69 | 2,96 | 12,55% | 2.022.260,00 |
| 22.04.2025 | 2,61 | 2,65 | 2,60 | 2,63 | 3,14% | 556.220,00 |
| 21.04.2025 | 2,53 | 2,61 | 2,50 | 2,55 | -2,30% | 295.020,00 |
| 17.04.2025 | 2,61 | 2,64 | 2,59 | 2,61 | 0,38% | 377.166,00 |
| 16.04.2025 | 2,59 | 2,63 | 2,55 | 2,60 | -0,76% | 542.897,00 |
| 15.04.2025 | 2,61 | 2,66 | 2,59 | 2,62 | 0,00% | 415.470,00 |
| 14.04.2025 | 2,47 | 2,63 | 2,42 | 2,62 | 8,71% | 1.002.989,00 |
| 11.04.2025 | 2,32 | 2,43 | 2,32 | 2,41 | 4,33% | 450.361,00 |
| 10.04.2025 | 2,28 | 2,34 | 2,24 | 2,31 | -1,28% | 402.662,00 |
| 09.04.2025 | 2,25 | 2,41 | 2,15 | 2,34 | 2,63% | 1.133.752,00 |
| 08.04.2025 | 2,41 | 2,48 | 2,24 | 2,28 | -2,56% | 1.035.672,00 |
| 07.04.2025 | 2,25 | 2,46 | 2,21 | 2,34 | -2,09% | 701.193,00 |
| 04.04.2025 | 2,57 | 2,57 | 2,36 | 2,39 | -8,08% | 842.604,00 |
| 03.04.2025 | 2,50 | 2,60 | 2,46 | 2,60 | 0,39% | 456.754,00 |
| 02.04.2025 | 2,58 | 2,61 | 2,54 | 2,59 | 1,97% | 387.511,00 |
| 01.04.2025 | 2,55 | 2,59 | 2,50 | 2,54 | -0,78% | 458.962,00 |
| 31.03.2025 | 2,55 | 2,59 | 2,43 | 2,56 | -0,78% | 547.924,00 |
| 28.03.2025 | 2,59 | 2,62 | 2,53 | 2,58 | 0,00% | 466.239,00 |
| 27.03.2025 | 2,50 | 2,60 | 2,46 | 2,58 | 4,03% | 665.051,00 |
| 26.03.2025 | 2,53 | 2,53 | 2,46 | 2,48 | -1,98% | 324.058,00 |
| 25.03.2025 | 2,60 | 2,61 | 2,52 | 2,53 | -2,69% | 506.428,00 |
| 24.03.2025 | 2,57 | 2,66 | 2,53 | 2,60 | 4,42% | 999.785,00 |
| 21.03.2025 | 2,35 | 2,49 | 2,30 | 2,49 | 5,51% | 678.177,00 |
| 20.03.2025 | 2,26 | 2,40 | 2,24 | 2,36 | 4,89% | 555.851,00 |
| 19.03.2025 | 2,33 | 2,44 | 2,25 | 2,25 | -4,26% | 711.467,00 |
| 18.03.2025 | 2,49 | 2,51 | 2,22 | 2,35 | -4,08% | 1.218.322,00 |
| 17.03.2025 | 2,37 | 2,65 | 2,37 | 2,45 | 9,38% | 1.968.113,00 |
| 14.03.2025 | 2,21 | 2,24 | 2,16 | 2,24 | 3,23% | 696.353,00 |
| 13.03.2025 | 2,26 | 2,27 | 2,13 | 2,17 | -3,13% | 594.784,00 |
| 12.03.2025 | 2,23 | 2,30 | 2,22 | 2,24 | -0,88% | 447.749,00 |
| 11.03.2025 | 2,34 | 2,36 | 2,21 | 2,26 | -3,00% | 558.196,00 |
| 10.03.2025 | 2,34 | 2,36 | 2,30 | 2,33 | -0,43% | 2.345.076,00 |
| 07.03.2025 | 2,35 | 2,37 | 2,32 | 2,34 | -1,27% | 468.252,00 |
| 06.03.2025 | 2,35 | 2,37 | 2,32 | 2,37 | 0,00% | 620.666,00 |
| 05.03.2025 | 2,35 | 2,37 | 2,32 | 2,37 | 2,16% | 454.710,00 |
| 04.03.2025 | 2,28 | 2,36 | 2,28 | 2,32 | 0,43% | 591.536,00 |
| 03.03.2025 | 2,36 | 2,41 | 2,30 | 2,31 | -0,86% | 967.645,00 |
| 28.02.2025 | 2,28 | 2,37 | 2,20 | 2,33 | 0,00% | 650.042,00 |
| 27.02.2025 | 2,38 | 2,39 | 2,27 | 2,33 | -2,10% | 368.498,00 |
| 26.02.2025 | 2,40 | 2,40 | 2,34 | 2,38 | 0,00% | 532.363,00 |
| 25.02.2025 | 2,35 | 2,41 | 2,32 | 2,38 | 1,28% | 558.101,00 |
| 24.02.2025 | 2,39 | 2,40 | 2,33 | 2,35 | -1,67% | 585.970,00 |
| 21.02.2025 | 2,45 | 2,47 | 2,36 | 2,39 | -1,65% | 536.863,00 |
| 20.02.2025 | 2,49 | 2,52 | 2,39 | 2,43 | -2,80% | 501.160,00 |
| 19.02.2025 | 2,53 | 2,56 | 2,45 | 2,50 | -0,79% | 482.769,00 |
| 18.02.2025 | 2,64 | 2,65 | 2,51 | 2,52 | -7,31% | 979.301,00 |
| 17.02.2025 | 2,70 | 2,72 | 2,69 | 2,72 | 1,07% | - |
| 14.02.2025 | 2,67 | 2,69 | 2,64 | 2,69 | 1,13% | 252.654,00 |
| 13.02.2025 | 2,73 | 2,73 | 2,62 | 2,66 | -0,37% | 290.956,00 |
| 12.02.2025 | 2,49 | 2,70 | 2,49 | 2,67 | 6,37% | 719.483,00 |
| 11.02.2025 | 2,50 | 2,55 | 2,43 | 2,51 | -1,57% | 633.164,00 |
| 10.02.2025 | 2,68 | 2,68 | 2,54 | 2,55 | -4,14% | 804.818,00 |
| 07.02.2025 | 2,72 | 2,72 | 2,62 | 2,66 | -1,12% | 566.166,00 |
| 06.02.2025 | 2,70 | 2,76 | 2,62 | 2,69 | 0,75% | 916.713,00 |
| 05.02.2025 | 2,56 | 2,71 | 2,55 | 2,67 | 5,95% | 1.138.361,00 |
| 04.02.2025 | 2,44 | 2,54 | 2,39 | 2,52 | 4,13% | 1.093.603,00 |
| 03.02.2025 | 2,36 | 2,47 | 2,33 | 2,42 | -0,41% | 877.264,00 |
| 31.01.2025 | 2,40 | 2,46 | 2,30 | 2,43 | 2,10% | 362.533,00 |
| 30.01.2025 | 2,34 | 2,41 | 2,34 | 2,38 | 0,42% | 267.235,00 |
| 29.01.2025 | 2,33 | 2,39 | 2,29 | 2,37 | 2,60% | 301.801,00 |
| 28.01.2025 | 2,24 | 2,36 | 2,23 | 2,31 | 3,59% | 412.012,00 |
| 27.01.2025 | 2,40 | 2,44 | 2,18 | 2,23 | -9,35% | 1.267.758,00 |
| 24.01.2025 | 2,53 | 2,54 | 2,43 | 2,46 | -2,77% | 526.205,00 |
| 23.01.2025 | 2,38 | 2,53 | 2,35 | 2,53 | 6,75% | 1.170.397,00 |