1,745$
-0,88%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 1,74 | 1,79 | 1,72 | 1,78 | 2,89% | 127.659,00 |
| 23.12.2024 | 1,74 | 1,80 | 1,69 | 1,73 | -1,70% | 342.041,00 |
| 20.12.2024 | 1,69 | 1,79 | 1,69 | 1,76 | 1,15% | 344.361,00 |
| 19.12.2024 | 1,74 | 1,74 | 1,65 | 1,74 | 1,75% | 307.528,00 |
| 18.12.2024 | 1,64 | 1,77 | 1,60 | 1,71 | -1,72% | 344.997,00 |
| 17.12.2024 | 1,76 | 1,79 | 1,66 | 1,74 | -0,57% | 447.147,00 |
| 16.12.2024 | 1,76 | 1,83 | 1,75 | 1,75 | -2,78% | 212.100,00 |
| 13.12.2024 | 1,82 | 1,82 | 1,75 | 1,80 | 0,00% | 456.234,00 |
| 12.12.2024 | 1,81 | 1,82 | 1,79 | 1,80 | 0,00% | 539.817,00 |
| 11.12.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -1,64% | 446.697,00 |
| 10.12.2024 | 1,80 | 1,83 | 1,76 | 1,83 | 3,98% | 639.305,00 |
| 09.12.2024 | 1,72 | 1,77 | 1,71 | 1,76 | 4,14% | 645.507,00 |
| 06.12.2024 | 1,65 | 1,70 | 1,64 | 1,69 | 3,68% | 412.956,00 |
| 05.12.2024 | 1,64 | 1,64 | 1,60 | 1,63 | 0,00% | 211.419,00 |
| 04.12.2024 | 1,63 | 1,64 | 1,57 | 1,63 | -0,61% | 488.591,00 |
| 03.12.2024 | 1,66 | 1,67 | 1,60 | 1,64 | -1,80% | 222.251,00 |
| 02.12.2024 | 1,73 | 1,75 | 1,65 | 1,67 | -2,91% | 323.794,00 |
| 29.11.2024 | 1,70 | 1,72 | 1,68 | 1,72 | 1,78% | 153.467,00 |
| 27.11.2024 | 1,70 | 1,73 | 1,68 | 1,69 | 0,60% | 174.487,00 |
| 26.11.2024 | 1,70 | 1,73 | 1,65 | 1,68 | -1,75% | 402.345,00 |
| 25.11.2024 | 1,72 | 1,73 | 1,68 | 1,71 | 1,18% | 328.714,00 |
| 22.11.2024 | 1,68 | 1,78 | 1,66 | 1,69 | 1,81% | 545.887,00 |
| 21.11.2024 | 1,69 | 1,71 | 1,60 | 1,66 | -1,78% | 532.185,00 |
| 20.11.2024 | 1,69 | 1,74 | 1,61 | 1,69 | 3,68% | 817.971,00 |
| 19.11.2024 | 1,66 | 1,75 | 1,58 | 1,63 | -1,81% | 533.660,00 |
| 18.11.2024 | 1,41 | 1,72 | 1,40 | 1,66 | 18,57% | 1.786.177,00 |
| 15.11.2024 | 1,38 | 1,41 | 1,33 | 1,40 | -0,71% | 328.811,00 |
| 14.11.2024 | 1,32 | 1,41 | 1,26 | 1,41 | 13,71% | 1.466.106,00 |
| 13.11.2024 | 1,29 | 1,31 | 1,23 | 1,24 | -6,06% | 305.071,00 |
| 12.11.2024 | 1,24 | 1,34 | 1,20 | 1,32 | 10,00% | 473.640,00 |
| 11.11.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 3,45% | 215.684,00 |
| 08.11.2024 | 1,17 | 1,22 | 1,16 | 1,16 | 0,00% | 161.887,00 |
| 07.11.2024 | 1,19 | 1,24 | 1,16 | 1,16 | -4,92% | 331.871,00 |
| 06.11.2024 | 1,33 | 1,33 | 1,22 | 1,22 | -6,15% | 139.516,00 |
| 05.11.2024 | 1,30 | 1,32 | 1,27 | 1,30 | 1,56% | 159.051,00 |
| 04.11.2024 | 1,26 | 1,36 | 1,26 | 1,28 | 2,40% | 967.530,00 |
| 01.11.2024 | 1,19 | 1,26 | 1,18 | 1,25 | 6,84% | 294.747,00 |
| 31.10.2024 | 1,18 | 1,18 | 1,14 | 1,17 | 0,00% | 113.348,00 |
| 30.10.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 140.301,00 |
| 29.10.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 3,54% | 127.863,00 |
| 28.10.2024 | 1,10 | 1,14 | 1,07 | 1,13 | 4,63% | 237.286,00 |
| 25.10.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 4,85% | 129.033,00 |
| 24.10.2024 | 1,04 | 1,04 | 1,02 | 1,03 | 0,98% | 48.112,00 |
| 23.10.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -3,77% | 87.294,00 |
| 22.10.2024 | 1,06 | 1,09 | 1,01 | 1,06 | 0,00% | 297.398,00 |
| 21.10.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -2,75% | 187.585,00 |
| 18.10.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | 74.901,00 |
| 17.10.2024 | 1,10 | 1,11 | 1,08 | 1,09 | 0,00% | 146.423,00 |
| 16.10.2024 | 1,10 | 1,11 | 1,07 | 1,09 | 0,93% | 125.283,00 |
| 15.10.2024 | 1,06 | 1,09 | 1,04 | 1,08 | 1,89% | 111.020,00 |
| 14.10.2024 | 1,08 | 1,08 | 1,04 | 1,06 | -1,85% | 127.404,00 |
| 11.10.2024 | 1,02 | 1,08 | 1,01 | 1,08 | 8,00% | 288.776,00 |
| 10.10.2024 | 1,02 | 1,02 | 0,99 | 1,00 | -0,99% | 129.218,00 |
| 09.10.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 100.049,00 |
| 08.10.2024 | 1,04 | 1,04 | 0,99 | 1,02 | 0,00% | 102.257,00 |
| 07.10.2024 | 1,05 | 1,07 | 1,01 | 1,02 | -5,56% | 170.444,00 |
| 04.10.2024 | 1,07 | 1,08 | 1,02 | 1,08 | 6,93% | 116.484,00 |
| 03.10.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 55.501,00 |
| 02.10.2024 | 1,02 | 1,05 | 1,02 | 1,02 | -2,86% | 46.481,00 |
| 01.10.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 2,94% | 62.983,00 |
| 30.09.2024 | 1,05 | 1,08 | 1,00 | 1,02 | -2,86% | 247.902,00 |
| 27.09.2024 | 1,06 | 1,11 | 1,05 | 1,05 | -1,87% | 239.079,00 |
| 26.09.2024 | 1,09 | 1,11 | 1,06 | 1,07 | -1,83% | 86.400,00 |
| 25.09.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | 74.331,00 |
| 24.09.2024 | 1,11 | 1,13 | 1,08 | 1,08 | -3,57% | 132.961,00 |
| 23.09.2024 | 1,12 | 1,14 | 1,09 | 1,12 | 1,82% | 88.489,00 |
| 20.09.2024 | 1,15 | 1,17 | 1,10 | 1,10 | -4,35% | 124.337,00 |
| 19.09.2024 | 1,15 | 1,16 | 1,12 | 1,15 | 5,50% | 110.429,00 |
| 18.09.2024 | 1,10 | 1,15 | 1,09 | 1,09 | -0,91% | 172.658,00 |
| 17.09.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 0,92% | 150.220,00 |
| 16.09.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 3,81% | 82.746,00 |
| 13.09.2024 | 1,04 | 1,09 | 1,04 | 1,05 | -0,94% | 89.589,00 |
| 12.09.2024 | 1,06 | 1,10 | 1,01 | 1,06 | 1,92% | 152.141,00 |
| 11.09.2024 | 1,04 | 1,05 | 1,00 | 1,04 | 1,96% | 119.203,00 |
| 10.09.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 0,99% | 116.259,00 |
| 09.09.2024 | 0,98 | 1,04 | 0,98 | 1,01 | 1,00% | 140.594,00 |
| 06.09.2024 | 1,02 | 1,03 | 0,99 | 1,00 | -1,96% | 68.828,00 |
| 05.09.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,99% | 74.062,00 |
| 04.09.2024 | 1,05 | 1,07 | 1,00 | 1,01 | -5,61% | 199.939,00 |
| 03.09.2024 | 0,96 | 1,10 | 0,96 | 1,07 | 13,35% | 630.111,00 |
| 30.08.2024 | 0,91 | 0,94 | 0,90 | 0,94 | 3,72% | 128.217,00 |
| 29.08.2024 | 0,91 | 0,93 | 0,90 | 0,91 | 1,12% | 126.417,00 |
| 28.08.2024 | 0,93 | 0,95 | 0,89 | 0,90 | -1,25% | 206.940,00 |
| 27.08.2024 | 0,92 | 0,92 | 0,91 | 0,91 | -0,93% | 124.895,00 |
| 26.08.2024 | 0,97 | 0,97 | 0,90 | 0,92 | -4,96% | 196.615,00 |
| 23.08.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 3,14% | 92.570,00 |
| 22.08.2024 | 0,96 | 0,97 | 0,92 | 0,94 | -3,24% | 120.778,00 |
| 21.08.2024 | 0,96 | 0,97 | 0,95 | 0,97 | 1,99% | 90.275,00 |
| 20.08.2024 | 0,96 | 0,97 | 0,95 | 0,95 | -0,94% | 96.736,00 |
| 19.08.2024 | 0,96 | 0,99 | 0,95 | 0,96 | -1,13% | 164.725,00 |
| 16.08.2024 | 0,95 | 0,98 | 0,95 | 0,97 | 2,21% | 96.774,00 |
| 15.08.2024 | 0,93 | 0,99 | 0,93 | 0,95 | 2,15% | 253.055,00 |
| 14.08.2024 | 1,04 | 1,04 | 0,82 | 0,93 | -10,58% | 625.022,00 |
| 13.08.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | 206.959,00 |
| 12.08.2024 | 1,05 | 1,07 | 1,05 | 1,05 | 0,96% | 129.032,00 |
| 09.08.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 0,00% | 67.000,00 |
| 08.08.2024 | 1,01 | 1,06 | 1,01 | 1,04 | 4,00% | 129.313,00 |
| 07.08.2024 | 1,01 | 1,10 | 0,99 | 1,00 | -0,99% | 342.703,00 |
| 06.08.2024 | 1,00 | 1,07 | 1,00 | 1,01 | 1,00% | 123.908,00 |
| 05.08.2024 | 0,99 | 1,07 | 0,98 | 1,00 | -4,76% | 255.278,00 |