2,308€
-0,22%
Echtzeit-Aktienkurs Protalix BioTherapeutics
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 2,30 | 2,40 | 2,30 | 2,31 | -0,22% | 42,00 |
| 28.10.2026 | 2,26 | 2,35 | 2,17 | 2,31 | 0,87% | - |
| 27.10.2026 | 2,20 | 2,29 | 2,19 | 2,29 | 4,13% | - |
| 26.10.2026 | 2,28 | 2,28 | 2,20 | 2,20 | -2,70% | - |
| 23.10.2026 | 2,29 | 2,29 | 2,18 | 2,26 | -0,83% | 150,00 |
| 22.10.2026 | 2,28 | 2,32 | 2,23 | 2,28 | 0,00% | - |
| 21.10.2026 | 2,35 | 2,37 | 2,26 | 2,28 | -2,60% | 120,00 |
| 20.10.2026 | 2,28 | 2,36 | 2,23 | 2,34 | 3,08% | 10.733,00 |
| 19.10.2026 | 2,34 | 2,41 | 2,27 | 2,27 | -2,78% | - |
| 16.10.2026 | 2,40 | 2,42 | 2,33 | 2,34 | -3,07% | - |
| 15.10.2026 | 2,43 | 2,43 | 2,40 | 2,41 | 1,90% | - |
| 14.10.2026 | 2,46 | 2,50 | 2,35 | 2,37 | -4,29% | 26,00 |
| 13.10.2026 | 2,48 | 2,52 | 2,44 | 2,47 | -0,96% | - |
| 12.10.2026 | 2,46 | 2,51 | 2,43 | 2,50 | 0,56% | - |
| 09.10.2026 | 2,41 | 2,50 | 2,37 | 2,48 | 3,98% | 13,00 |
| 08.10.2026 | 2,42 | 2,43 | 2,34 | 2,39 | -0,79% | - |
| 07.10.2026 | 2,41 | 2,47 | 2,37 | 2,41 | 0,17% | 1.386,00 |
| 06.10.2026 | 2,41 | 2,46 | 2,37 | 2,40 | -0,37% | 42,00 |
| 05.10.2026 | 2,42 | 2,46 | 2,37 | 2,41 | 0,79% | - |
| 02.10.2026 | 2,39 | 2,46 | 2,37 | 2,39 | 0,21% | 520,00 |
| 01.10.2026 | 2,44 | 2,46 | 2,31 | 2,39 | -2,25% | - |
| 30.09.2026 | 2,38 | 2,48 | 2,36 | 2,44 | 2,73% | 87,00 |
| 29.09.2026 | 2,36 | 2,41 | 2,36 | 2,38 | -0,42% | 24,00 |
| 28.09.2026 | 2,37 | 2,40 | 2,30 | 2,39 | 0,21% | - |
| 25.09.2026 | 2,41 | 2,46 | 2,38 | 2,38 | -2,06% | - |
| 24.09.2026 | 2,46 | 2,47 | 2,41 | 2,43 | -1,10% | - |
| 23.09.2026 | 2,46 | 2,50 | 2,43 | 2,46 | -0,12% | - |
| 22.09.2026 | 2,40 | 2,48 | 2,38 | 2,46 | 3,14% | - |
| 21.09.2026 | 2,37 | 2,42 | 2,33 | 2,39 | 1,70% | 30.812,00 |
| 18.09.2026 | 2,35 | 2,37 | 2,32 | 2,35 | -0,51% | - |
| 17.09.2026 | 2,35 | 2,37 | 2,33 | 2,36 | 1,37% | - |
| 16.09.2026 | 2,32 | 2,35 | 2,27 | 2,33 | 0,04% | - |
| 15.09.2026 | 2,42 | 2,43 | 2,28 | 2,33 | -3,04% | - |
| 14.09.2026 | 2,29 | 2,42 | 2,28 | 2,40 | 4,94% | 22.050,00 |
| 11.09.2026 | 2,33 | 2,38 | 2,26 | 2,29 | -2,06% | 29.699,00 |
| 10.09.2026 | 2,30 | 2,36 | 2,19 | 2,34 | 2,10% | 10.000,00 |
| 09.09.2026 | 2,28 | 2,30 | 2,23 | 2,29 | 0,22% | 41.791,00 |
| 08.09.2026 | 2,26 | 2,30 | 2,24 | 2,28 | 0,84% | 32.680,00 |
| 07.09.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -0,66% | 52,00 |
| 04.09.2026 | 2,25 | 2,31 | 2,23 | 2,28 | 0,89% | - |
| 03.09.2026 | 2,23 | 2,30 | 2,21 | 2,26 | 0,89% | - |
| 02.09.2026 | 2,22 | 2,28 | 2,22 | 2,24 | -0,89% | 44.208,00 |
| 01.09.2026 | 2,24 | 2,30 | 2,20 | 2,26 | 1,80% | - |
| 31.08.2026 | 2,18 | 2,24 | 2,17 | 2,22 | 1,37% | 15.106,00 |
| 28.08.2026 | 2,22 | 2,27 | 2,19 | 2,19 | -1,35% | - |
| 27.08.2026 | 2,10 | 2,27 | 2,09 | 2,22 | 4,97% | - |
| 26.08.2026 | 2,07 | 2,13 | 2,03 | 2,11 | 3,07% | 84,00 |
| 25.08.2026 | 2,05 | 2,09 | 2,03 | 2,05 | -0,73% | - |
| 24.08.2026 | 2,03 | 2,08 | 1,99 | 2,07 | 2,23% | - |
| 21.08.2026 | 2,03 | 2,09 | 2,02 | 2,02 | 0,00% | 26,00 |
| 20.08.2026 | 2,00 | 2,05 | 1,98 | 2,02 | 0,05% | - |
| 19.08.2026 | 2,02 | 2,03 | 1,98 | 2,02 | 19,68% | - |
| 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% | - |