1,960€
0,20%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,83 | 1,88 | 1,64 | 1,69 | -8,22% | 482,00 |
| 04.05.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 0,11% | 7.200,00 |
| 30.04.2026 | 1,81 | 1,86 | 1,81 | 1,84 | -0,33% | - |
| 29.04.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 1,10% | 28,00 |
| 28.04.2026 | 1,85 | 1,86 | 1,81 | 1,82 | -1,25% | 176,00 |
| 27.04.2026 | 1,84 | 1,88 | 1,82 | 1,85 | -0,59% | - |
| 24.04.2026 | 1,83 | 1,86 | 1,82 | 1,86 | 1,98% | - |
| 23.04.2026 | 1,87 | 1,95 | 1,81 | 1,82 | -2,99% | 5.120,00 |
| 22.04.2026 | 1,91 | 1,92 | 1,87 | 1,88 | -1,26% | - |
| 21.04.2026 | 1,93 | 2,00 | 1,88 | 1,90 | -0,63% | 15,00 |
| 20.04.2026 | 1,94 | 1,96 | 1,91 | 1,91 | -3,24% | - |
| 17.04.2026 | 1,95 | 1,99 | 1,94 | 1,98 | 1,86% | 3.200,00 |
| 16.04.2026 | 2,02 | 2,04 | 1,94 | 1,94 | -3,53% | - |
| 15.04.2026 | 1,98 | 2,03 | 1,96 | 2,01 | 0,40% | - |
| 14.04.2026 | 1,93 | 2,01 | 1,92 | 2,00 | 1,73% | 13,00 |
| 13.04.2026 | 1,98 | 2,01 | 1,95 | 1,97 | 0,00% | - |
| 10.04.2026 | 1,95 | 1,99 | 1,90 | 1,97 | 0,36% | - |
| 09.04.2026 | 1,92 | 1,96 | 1,87 | 1,96 | 1,92% | - |
| 08.04.2026 | 1,91 | 2,01 | 1,88 | 1,93 | 2,45% | 14.069,00 |
| 07.04.2026 | 1,91 | 1,91 | 1,85 | 1,88 | 1,29% | 28,00 |
| 02.04.2026 | 1,79 | 1,87 | 1,79 | 1,86 | -2,37% | - |
| 01.04.2026 | 1,90 | 1,95 | 1,86 | 1,90 | 1,06% | 1.200,00 |
| 31.03.2026 | 1,84 | 1,91 | 1,82 | 1,88 | 4,16% | - |
| 30.03.2026 | 1,87 | 1,88 | 1,79 | 1,81 | -3,48% | 28,00 |
| 27.03.2026 | 1,84 | 1,91 | 1,82 | 1,87 | 1,36% | - |
| 26.03.2026 | 1,85 | 1,89 | 1,79 | 1,85 | -0,27% | 374,00 |
| 25.03.2026 | 1,81 | 1,89 | 1,79 | 1,85 | 4,52% | - |
| 24.03.2026 | 1,86 | 1,91 | 1,76 | 1,77 | -4,07% | 28.000,00 |
| 23.03.2026 | 1,83 | 1,90 | 1,82 | 1,85 | 0,27% | 15,00 |
| 20.03.2026 | 1,94 | 1,94 | 1,83 | 1,84 | -3,16% | 49.600,00 |
| 19.03.2026 | 1,96 | 1,98 | 1,85 | 1,90 | -3,31% | 8.280,00 |
| 18.03.2026 | 2,44 | 2,46 | 1,81 | 1,97 | -19,47% | 40.538,00 |
| 17.03.2026 | 2,50 | 2,52 | 2,41 | 2,44 | -2,40% | - |
| 16.03.2026 | 2,49 | 2,58 | 2,46 | 2,50 | 0,81% | 14,00 |
| 13.03.2026 | 2,35 | 2,50 | 2,33 | 2,48 | 2,06% | 16.730,00 |
| 12.03.2026 | 2,49 | 2,50 | 2,40 | 2,43 | -2,80% | - |
| 11.03.2026 | 2,49 | 2,54 | 2,46 | 2,50 | -0,40% | - |
| 10.03.2026 | 2,48 | 2,56 | 2,44 | 2,51 | 1,21% | 850,00 |
| 09.03.2026 | 2,24 | 2,49 | 2,23 | 2,48 | 10,71% | 84,00 |
| 06.03.2026 | 2,38 | 2,47 | 2,18 | 2,24 | -5,88% | 13.177,00 |
| 05.03.2026 | 2,45 | 2,46 | 2,30 | 2,38 | -2,46% | 300,00 |
| 04.03.2026 | 2,42 | 2,52 | 2,40 | 2,44 | 0,41% | - |
| 03.03.2026 | 2,58 | 2,59 | 2,43 | 2,43 | -6,18% | 117,00 |
| 02.03.2026 | 2,42 | 2,60 | 2,36 | 2,59 | 6,15% | 530,00 |
| 27.02.2026 | 2,50 | 2,56 | 2,44 | 2,44 | -3,94% | 192,00 |
| 26.02.2026 | 2,54 | 2,64 | 2,36 | 2,54 | -0,39% | 1.870,00 |
| 25.02.2026 | 2,56 | 2,62 | 2,54 | 2,55 | -0,39% | - |
| 24.02.2026 | 2,62 | 2,70 | 2,54 | 2,56 | -3,40% | - |
| 23.02.2026 | 2,56 | 2,70 | 2,56 | 2,65 | 1,53% | 3.396,00 |
| 20.02.2026 | 2,66 | 2,74 | 2,56 | 2,61 | -2,25% | - |
| 19.02.2026 | 2,48 | 2,68 | 2,48 | 2,67 | 5,53% | - |
| 18.02.2026 | 2,52 | 2,54 | 2,39 | 2,53 | 0,00% | 31.200,00 |
| 17.02.2026 | 2,51 | 2,56 | 2,48 | 2,53 | 1,20% | - |
| 16.02.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -0,40% | 14,00 |
| 13.02.2026 | 2,40 | 2,54 | 2,37 | 2,51 | 4,15% | 8.613,00 |
| 12.02.2026 | 2,46 | 2,48 | 2,39 | 2,41 | -1,63% | 265,00 |
| 11.02.2026 | 2,24 | 2,48 | 2,24 | 2,45 | 7,93% | - |
| 10.02.2026 | 2,35 | 2,38 | 2,22 | 2,27 | -3,40% | 16.812,00 |
| 09.02.2026 | 2,44 | 2,46 | 2,34 | 2,35 | -3,29% | 1.485,00 |
| 06.02.2026 | 2,38 | 2,47 | 2,36 | 2,43 | -1,22% | 181,00 |
| 05.02.2026 | 2,50 | 2,56 | 2,41 | 2,46 | -0,40% | - |
| 04.02.2026 | 2,34 | 2,52 | 2,27 | 2,47 | 6,93% | 11.844,00 |
| 03.02.2026 | 2,21 | 2,36 | 2,21 | 2,31 | 4,52% | 3.015,00 |
| 02.02.2026 | 2,02 | 2,24 | 1,99 | 2,21 | 10,78% | 1.812,00 |
| 30.01.2026 | 1,73 | 2,01 | 1,69 | 2,00 | 14,33% | 144,00 |
| 29.01.2026 | 1,72 | 1,76 | 1,70 | 1,75 | 1,75% | 28,00 |
| 28.01.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -2,28% | - |
| 27.01.2026 | 1,73 | 1,78 | 1,71 | 1,76 | 1,74% | - |
| 26.01.2026 | 1,75 | 1,77 | 1,72 | 1,73 | -1,71% | - |
| 23.01.2026 | 1,76 | 1,81 | 1,76 | 1,76 | -1,13% | - |
| 22.01.2026 | 1,78 | 1,81 | 1,74 | 1,78 | 0,57% | 361,00 |
| 21.01.2026 | 1,75 | 1,79 | 1,69 | 1,77 | 1,15% | 30,00 |
| 20.01.2026 | 1,74 | 1,77 | 1,71 | 1,75 | -1,13% | 1.336,00 |
| 19.01.2026 | 1,73 | 1,78 | 1,72 | 1,77 | 0,86% | - |
| 16.01.2026 | 1,78 | 1,84 | 1,75 | 1,75 | -1,13% | 17,00 |
| 15.01.2026 | 1,75 | 1,82 | 1,74 | 1,77 | 0,28% | 678,00 |
| 14.01.2026 | 1,79 | 1,81 | 1,69 | 1,77 | 1,15% | 30,00 |
| 13.01.2026 | 1,80 | 1,86 | 1,73 | 1,75 | -2,79% | 17,00 |
| 12.01.2026 | 1,75 | 1,83 | 1,73 | 1,80 | 1,70% | 8.758,00 |
| 09.01.2026 | 1,79 | 1,90 | 1,66 | 1,77 | 2,92% | 508,00 |
| 08.01.2026 | 1,53 | 1,77 | 1,52 | 1,72 | 13,95% | 400,00 |
| 07.01.2026 | 1,51 | 1,54 | 1,49 | 1,51 | -0,66% | 28,00 |
| 06.01.2026 | 1,54 | 1,55 | 1,48 | 1,52 | -0,66% | 182,00 |
| 05.01.2026 | 1,51 | 1,65 | 1,49 | 1,53 | 2,01% | 84,00 |
| 02.01.2026 | 1,55 | 1,57 | 1,48 | 1,50 | -1,64% | 28,00 |
| 30.12.2025 | 1,52 | 1,56 | 1,50 | 1,52 | 0,33% | - |
| 29.12.2025 | 1,56 | 1,56 | 1,50 | 1,52 | 2,02% | - |
| 23.12.2025 | 1,52 | 1,66 | 1,48 | 1,49 | -1,98% | - |
| 22.12.2025 | 1,49 | 1,57 | 1,47 | 1,52 | 1,34% | 30,00 |
| 19.12.2025 | 1,55 | 1,57 | 1,49 | 1,50 | -1,97% | - |
| 18.12.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 1,67% | - |
| 17.12.2025 | 1,52 | 1,63 | 1,49 | 1,50 | -1,64% | 12.684,00 |
| 16.12.2025 | 1,48 | 1,56 | 1,47 | 1,53 | 2,01% | 200,00 |
| 15.12.2025 | 1,53 | 1,55 | 1,47 | 1,50 | -2,29% | 52,00 |
| 12.12.2025 | 1,56 | 1,58 | 1,50 | 1,53 | -1,61% | 30,00 |
| 11.12.2025 | 1,53 | 1,58 | 1,49 | 1,56 | 0,00% | - |
| 10.12.2025 | 1,48 | 1,57 | 1,48 | 1,56 | 3,32% | 510,00 |
| 09.12.2025 | 1,48 | 1,54 | 1,48 | 1,51 | -0,33% | - |
| 08.12.2025 | 1,46 | 1,52 | 1,45 | 1,51 | 1,34% | 28,00 |
| 05.12.2025 | 1,48 | 1,52 | 1,48 | 1,49 | -1,00% | - |