2,241$
0,05%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,19 | 2,29 | 2,16 | 2,24 | 3,23% | 796.722,00 |
| 23.06.2026 | 2,15 | 2,23 | 2,13 | 2,17 | 0,46% | 347.441,00 |
| 22.06.2026 | 2,21 | 2,27 | 2,14 | 2,16 | 1,35% | 723.457,00 |
| 19.06.2026 | 2,13 | 2,14 | 2,13 | 2,13 | -4,00% | - |
| 18.06.2026 | 2,04 | 2,23 | 2,01 | 2,22 | 9,90% | 1.832.869,00 |
| 17.06.2026 | 2,03 | 2,08 | 2,00 | 2,02 | -1,94% | 604.896,00 |
| 16.06.2026 | 2,07 | 2,09 | 2,05 | 2,06 | 0,00% | 228.416,00 |
| 15.06.2026 | 2,09 | 2,14 | 2,05 | 2,06 | -1,44% | 578.487,00 |
| 12.06.2026 | 2,07 | 2,11 | 2,06 | 2,09 | 1,95% | 254.955,00 |
| 11.06.2026 | 1,99 | 2,08 | 1,97 | 2,05 | 4,06% | 603.536,00 |
| 10.06.2026 | 1,98 | 2,01 | 1,96 | 1,97 | -0,51% | 360.834,00 |
| 09.06.2026 | 1,96 | 2,03 | 1,96 | 1,98 | 1,02% | 460.545,00 |
| 08.06.2026 | 1,97 | 2,02 | 1,95 | 1,96 | -1,51% | 454.663,00 |
| 05.06.2026 | 1,99 | 2,02 | 1,98 | 1,99 | -1,00% | 569.042,00 |
| 04.06.2026 | 1,96 | 2,02 | 1,95 | 2,01 | 2,55% | 597.347,00 |
| 03.06.2026 | 1,97 | 1,99 | 1,95 | 1,96 | -1,51% | 834.912,00 |
| 02.06.2026 | 2,03 | 2,03 | 1,99 | 1,99 | -3,40% | 810.152,00 |
| 01.06.2026 | 2,10 | 2,12 | 2,05 | 2,06 | -2,37% | 557.011,00 |
| 29.05.2026 | 2,10 | 2,14 | 2,07 | 2,11 | 0,48% | 487.911,00 |
| 28.05.2026 | 2,10 | 2,19 | 2,10 | 2,10 | -0,94% | 704.825,00 |
| 27.05.2026 | 2,09 | 2,17 | 2,09 | 2,12 | -0,93% | 1.119.977,00 |
| 26.05.2026 | 2,14 | 2,16 | 2,10 | 2,14 | 1,90% | 734.789,00 |
| 22.05.2026 | 2,03 | 2,12 | 2,03 | 2,10 | 3,45% | 714.016,00 |
| 21.05.2026 | 1,98 | 2,07 | 1,98 | 2,03 | 1,00% | 873.645,00 |
| 20.05.2026 | 1,90 | 2,03 | 1,90 | 2,01 | 5,79% | 702.599,00 |
| 19.05.2026 | 1,91 | 1,99 | 1,88 | 1,90 | -0,52% | 744.139,00 |
| 18.05.2026 | 2,01 | 2,05 | 1,90 | 1,91 | -3,54% | 1.105.305,00 |
| 15.05.2026 | 2,00 | 2,05 | 1,95 | 1,98 | -1,00% | 1.100.822,00 |
| 14.05.2026 | 1,95 | 2,06 | 1,92 | 2,00 | 3,63% | 869.761,00 |
| 13.05.2026 | 1,97 | 2,17 | 1,91 | 1,93 | 1,05% | 2.204.465,00 |
| 12.05.2026 | 1,96 | 1,96 | 1,88 | 1,91 | -1,55% | 590.907,00 |
| 11.05.2026 | 1,94 | 1,97 | 1,91 | 1,94 | 0,00% | 604.095,00 |
| 08.05.2026 | 1,97 | 2,00 | 1,92 | 1,94 | -2,02% | 621.179,00 |
| 07.05.2026 | 2,02 | 2,03 | 1,88 | 1,98 | -1,98% | 1.583.598,00 |
| 06.05.2026 | 2,00 | 2,07 | 1,95 | 2,02 | 3,06% | 1.205.376,00 |
| 05.05.2026 | 2,13 | 2,17 | 1,93 | 1,96 | -7,98% | 1.927.444,00 |
| 04.05.2026 | 2,12 | 2,15 | 2,12 | 2,13 | 0,47% | 386.054,00 |
| 01.05.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -1,40% | 722.633,00 |
| 30.04.2026 | 2,12 | 2,17 | 2,12 | 2,15 | 1,42% | 369.116,00 |
| 29.04.2026 | 2,12 | 2,15 | 2,12 | 2,12 | 0,00% | 532.257,00 |
| 28.04.2026 | 2,15 | 2,16 | 2,12 | 2,12 | -1,85% | 345.198,00 |
| 27.04.2026 | 2,16 | 2,20 | 2,13 | 2,16 | -0,92% | 352.033,00 |
| 24.04.2026 | 2,14 | 2,19 | 2,12 | 2,18 | 1,87% | 407.159,00 |
| 23.04.2026 | 2,20 | 2,22 | 2,11 | 2,14 | -2,73% | 856.060,00 |
| 22.04.2026 | 2,22 | 2,24 | 2,18 | 2,20 | -0,90% | 499.020,00 |
| 21.04.2026 | 2,29 | 2,29 | 2,21 | 2,22 | -2,20% | 533.923,00 |
| 20.04.2026 | 2,30 | 2,30 | 2,25 | 2,27 | -2,16% | 513.035,00 |
| 17.04.2026 | 2,35 | 2,35 | 2,30 | 2,32 | 0,87% | 536.470,00 |
| 16.04.2026 | 2,37 | 2,37 | 2,28 | 2,30 | -3,36% | 763.249,00 |
| 15.04.2026 | 2,34 | 2,39 | 2,34 | 2,38 | 0,85% | 682.510,00 |
| 14.04.2026 | 2,32 | 2,38 | 2,31 | 2,36 | 3,06% | 735.889,00 |
| 13.04.2026 | 2,31 | 2,33 | 2,29 | 2,29 | -0,43% | 420.247,00 |
| 10.04.2026 | 2,29 | 2,32 | 2,26 | 2,30 | 0,88% | 394.186,00 |
| 09.04.2026 | 2,25 | 2,30 | 2,19 | 2,28 | 1,33% | 939.394,00 |
| 08.04.2026 | 2,25 | 2,30 | 2,21 | 2,25 | 2,74% | 867.792,00 |
| 07.04.2026 | 2,19 | 2,22 | 2,14 | 2,19 | -0,90% | 452.199,00 |
| 06.04.2026 | 2,15 | 2,23 | 2,13 | 2,21 | 2,79% | 651.365,00 |
| 02.04.2026 | 2,15 | 2,16 | 2,07 | 2,15 | -1,83% | 1.100.329,00 |
| 01.04.2026 | 2,21 | 2,26 | 2,17 | 2,19 | 0,92% | 864.512,00 |
| 31.03.2026 | 2,10 | 2,20 | 2,10 | 2,17 | 3,83% | 966.912,00 |
| 30.03.2026 | 2,11 | 2,12 | 2,04 | 2,09 | -2,34% | 1.069.981,00 |
| 27.03.2026 | 2,10 | 2,21 | 2,09 | 2,14 | 1,42% | 749.256,00 |
| 26.03.2026 | 2,14 | 2,18 | 2,06 | 2,11 | -2,31% | 951.604,00 |
| 25.03.2026 | 2,12 | 2,18 | 2,07 | 2,16 | 4,35% | 1.105.806,00 |
| 24.03.2026 | 2,12 | 2,14 | 2,03 | 2,07 | -2,82% | 729.104,00 |
| 23.03.2026 | 2,16 | 2,20 | 2,12 | 2,13 | -0,47% | 958.082,00 |
| 20.03.2026 | 2,20 | 2,24 | 2,11 | 2,14 | -4,04% | 1.538.553,00 |
| 19.03.2026 | 2,22 | 2,25 | 2,12 | 2,23 | 0,90% | 1.329.772,00 |
| 18.03.2026 | 2,32 | 2,32 | 2,07 | 2,21 | -20,79% | 3.358.964,00 |
| 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 |