3,423$
7,30%
Echtzeit-Aktienkurs Protara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 3,20 | 3,43 | 3,20 | 3,42 | 7,29% | - |
| 16.05.2025 | 3,13 | 3,22 | 3,08 | 3,19 | 2,90% | 272.737,00 |
| 15.05.2025 | 3,10 | 3,12 | 3,00 | 3,10 | -0,96% | 297.535,00 |
| 14.05.2025 | 3,24 | 3,27 | 3,11 | 3,13 | -2,80% | 256.131,00 |
| 13.05.2025 | 3,32 | 3,34 | 3,17 | 3,22 | -1,53% | 308.209,00 |
| 12.05.2025 | 3,42 | 3,42 | 3,20 | 3,27 | 0,93% | 283.471,00 |
| 09.05.2025 | 3,37 | 3,49 | 3,21 | 3,24 | -3,86% | 275.357,00 |
| 08.05.2025 | 3,42 | 3,51 | 3,28 | 3,37 | 0,60% | 276.461,00 |
| 07.05.2025 | 3,37 | 3,41 | 3,27 | 3,35 | -0,59% | 252.055,00 |
| 06.05.2025 | 3,36 | 3,49 | 3,31 | 3,37 | -0,59% | 372.914,00 |
| 05.05.2025 | 3,56 | 3,64 | 3,38 | 3,39 | -5,31% | 175.114,00 |
| 02.05.2025 | 3,46 | 3,70 | 3,43 | 3,58 | 3,47% | 493.589,00 |
| 01.05.2025 | 3,56 | 3,60 | 3,41 | 3,46 | -1,14% | 446.181,00 |
| 30.04.2025 | 3,35 | 3,55 | 3,28 | 3,50 | 2,94% | 559.350,00 |
| 29.04.2025 | 3,54 | 3,56 | 3,36 | 3,40 | -3,41% | 666.640,00 |
| 28.04.2025 | 4,09 | 4,09 | 3,11 | 3,52 | -18,52% | 2.631.767,00 |
| 25.04.2025 | 4,19 | 4,50 | 4,10 | 4,32 | 5,11% | 440.734,00 |
| 24.04.2025 | 4,23 | 4,28 | 4,10 | 4,11 | -1,67% | 345.844,00 |
| 23.04.2025 | 4,09 | 4,59 | 4,09 | 4,18 | 6,09% | 602.347,00 |
| 22.04.2025 | 3,90 | 4,07 | 3,78 | 3,94 | 2,34% | 1.298.716,00 |
| 21.04.2025 | 3,92 | 4,04 | 3,82 | 3,85 | -1,28% | 290.982,00 |
| 17.04.2025 | 4,01 | 4,10 | 3,90 | 3,90 | -2,50% | 448.243,00 |
| 16.04.2025 | 4,20 | 4,38 | 3,95 | 4,00 | -4,08% | 420.014,00 |
| 15.04.2025 | 4,18 | 4,30 | 4,10 | 4,17 | 0,72% | 326.615,00 |
| 14.04.2025 | 3,99 | 4,25 | 3,93 | 4,14 | 5,88% | 349.902,00 |
| 11.04.2025 | 3,88 | 4,00 | 3,76 | 3,91 | 4,55% | 220.891,00 |
| 10.04.2025 | 4,00 | 4,00 | 3,59 | 3,74 | -6,38% | 362.414,00 |
| 09.04.2025 | 3,69 | 4,08 | 3,54 | 4,00 | 6,53% | 474.137,00 |
| 08.04.2025 | 3,81 | 3,99 | 3,62 | 3,75 | 1,35% | 223.479,00 |
| 07.04.2025 | 3,73 | 3,92 | 3,55 | 3,70 | -5,13% | 244.662,00 |
| 04.04.2025 | 4,17 | 4,27 | 3,90 | 3,90 | -9,83% | 332.229,00 |
| 03.04.2025 | 4,12 | 4,53 | 4,07 | 4,33 | 0,82% | 263.453,00 |
| 02.04.2025 | 4,00 | 4,35 | 3,90 | 4,29 | 6,98% | 144.872,00 |
| 01.04.2025 | 4,25 | 4,26 | 4,00 | 4,01 | -5,65% | 260.126,00 |
| 31.03.2025 | 4,56 | 4,57 | 4,15 | 4,25 | -7,21% | 377.519,00 |
| 28.03.2025 | 4,48 | 4,63 | 4,42 | 4,58 | 0,88% | 113.313,00 |
| 27.03.2025 | 4,48 | 4,62 | 4,47 | 4,54 | 0,22% | 75.625,00 |
| 26.03.2025 | 4,73 | 4,73 | 4,41 | 4,53 | -4,23% | 172.164,00 |
| 25.03.2025 | 4,70 | 4,81 | 4,50 | 4,73 | 0,64% | 223.288,00 |
| 24.03.2025 | 4,72 | 4,76 | 4,52 | 4,70 | 2,17% | 102.019,00 |
| 21.03.2025 | 4,55 | 4,67 | 4,38 | 4,60 | -0,43% | 836.802,00 |
| 20.03.2025 | 4,64 | 4,80 | 4,52 | 4,62 | -1,91% | 147.792,00 |
| 19.03.2025 | 4,31 | 4,73 | 4,29 | 4,71 | 8,78% | 174.033,00 |
| 18.03.2025 | 4,42 | 4,43 | 4,21 | 4,33 | -2,04% | 127.112,00 |
| 17.03.2025 | 4,32 | 4,47 | 4,20 | 4,42 | 2,55% | 150.684,00 |
| 14.03.2025 | 4,12 | 4,37 | 4,10 | 4,31 | 7,21% | 150.726,00 |
| 13.03.2025 | 4,08 | 4,12 | 3,97 | 4,02 | -1,23% | 206.679,00 |
| 12.03.2025 | 4,11 | 4,20 | 3,99 | 4,07 | -0,73% | 195.035,00 |
| 11.03.2025 | 3,86 | 4,11 | 3,75 | 4,10 | 9,33% | 188.291,00 |
| 10.03.2025 | 3,98 | 3,99 | 3,65 | 3,75 | -6,72% | 165.674,00 |
| 07.03.2025 | 3,92 | 4,05 | 3,85 | 4,02 | 2,29% | 188.092,00 |
| 06.03.2025 | 3,65 | 4,06 | 3,61 | 3,93 | 8,26% | 536.838,00 |
| 05.03.2025 | 3,36 | 3,66 | 3,36 | 3,63 | 8,04% | 179.299,00 |
| 04.03.2025 | 3,19 | 3,45 | 3,19 | 3,36 | -2,33% | 232.243,00 |
| 03.03.2025 | 3,77 | 3,77 | 3,43 | 3,44 | -8,02% | 158.872,00 |
| 28.02.2025 | 3,39 | 3,74 | 3,35 | 3,74 | 10,32% | 338.063,00 |
| 27.02.2025 | 3,50 | 3,56 | 3,37 | 3,39 | -3,14% | 446.554,00 |
| 26.02.2025 | 3,52 | 3,65 | 3,43 | 3,50 | -0,57% | 385.573,00 |
| 25.02.2025 | 3,56 | 3,59 | 3,31 | 3,52 | -1,40% | 681.001,00 |
| 24.02.2025 | 3,74 | 3,80 | 3,52 | 3,57 | -4,03% | 254.081,00 |
| 21.02.2025 | 3,94 | 3,99 | 3,72 | 3,72 | -5,82% | 270.372,00 |
| 20.02.2025 | 3,97 | 4,05 | 3,93 | 3,95 | -0,50% | 122.689,00 |
| 19.02.2025 | 3,95 | 4,03 | 3,91 | 3,97 | 1,28% | 353.063,00 |
| 18.02.2025 | 4,14 | 4,25 | 3,92 | 3,92 | -5,77% | 411.186,00 |
| 14.02.2025 | 4,36 | 4,39 | 4,13 | 4,16 | -4,81% | 207.645,00 |
| 13.02.2025 | 4,27 | 4,50 | 4,16 | 4,37 | 5,30% | 140.575,00 |
| 12.02.2025 | 4,08 | 4,20 | 3,92 | 4,15 | 1,22% | 356.378,00 |
| 11.02.2025 | 4,13 | 4,26 | 4,05 | 4,10 | -3,07% | 234.343,00 |
| 10.02.2025 | 4,46 | 4,59 | 4,23 | 4,23 | -4,08% | 286.401,00 |
| 07.02.2025 | 4,87 | 4,91 | 4,40 | 4,41 | -9,07% | 243.297,00 |
| 06.02.2025 | 5,05 | 5,08 | 4,68 | 4,85 | -2,81% | 246.424,00 |
| 05.02.2025 | 5,10 | 5,10 | 4,90 | 4,99 | -2,35% | 180.237,00 |
| 04.02.2025 | 5,03 | 5,26 | 4,98 | 5,11 | 3,44% | 216.245,00 |
| 03.02.2025 | 4,62 | 4,97 | 4,60 | 4,94 | 0,41% | 235.889,00 |
| 31.01.2025 | 4,43 | 4,99 | 4,38 | 4,92 | 9,33% | 533.480,00 |
| 30.01.2025 | 4,60 | 4,68 | 4,45 | 4,50 | -0,44% | 266.980,00 |
| 29.01.2025 | 4,52 | 4,67 | 4,42 | 4,52 | 0,00% | 171.105,00 |
| 28.01.2025 | 4,53 | 4,66 | 4,32 | 4,52 | 1,57% | 350.996,00 |
| 27.01.2025 | 4,31 | 4,52 | 4,30 | 4,45 | -1,77% | 260.365,00 |
| 24.01.2025 | 4,51 | 4,61 | 4,42 | 4,53 | -3,82% | 321.222,00 |
| 23.01.2025 | 4,73 | 4,76 | 4,56 | 4,71 | 0,43% | 189.762,00 |
| 22.01.2025 | 4,76 | 4,76 | 4,67 | 4,69 | -1,47% | 103.653,00 |
| 21.01.2025 | 4,55 | 4,82 | 4,55 | 4,76 | 4,62% | 341.054,00 |
| 17.01.2025 | 4,56 | 4,66 | 4,51 | 4,55 | -1,73% | 235.765,00 |
| 16.01.2025 | 4,70 | 4,79 | 4,56 | 4,63 | -0,86% | 339.654,00 |
| 15.01.2025 | 5,03 | 5,20 | 4,57 | 4,67 | -7,16% | 582.310,00 |
| 14.01.2025 | 5,29 | 5,37 | 5,01 | 5,03 | -5,27% | 231.565,00 |
| 13.01.2025 | 5,47 | 5,47 | 5,10 | 5,31 | -4,50% | 264.944,00 |
| 10.01.2025 | 5,71 | 5,94 | 5,45 | 5,56 | -5,92% | 372.786,00 |
| 08.01.2025 | 6,04 | 6,04 | 5,55 | 5,91 | -1,17% | 435.377,00 |
| 07.01.2025 | 5,81 | 6,16 | 5,79 | 5,98 | 2,22% | 653.786,00 |
| 06.01.2025 | 6,20 | 6,20 | 5,75 | 5,85 | -4,72% | 509.429,00 |
| 03.01.2025 | 5,66 | 6,15 | 5,65 | 6,14 | 10,04% | 563.369,00 |
| 02.01.2025 | 5,27 | 5,71 | 5,24 | 5,58 | 5,68% | 347.933,00 |
| 31.12.2024 | 5,35 | 5,53 | 5,04 | 5,28 | 0,00% | 329.983,00 |
| 30.12.2024 | 5,40 | 5,43 | 5,10 | 5,28 | -4,17% | 460.216,00 |
| 27.12.2024 | 5,50 | 5,58 | 5,35 | 5,51 | 0,18% | 347.904,00 |
| 26.12.2024 | 5,05 | 5,58 | 5,05 | 5,50 | 6,38% | 499.710,00 |
| 24.12.2024 | 5,15 | 5,20 | 5,05 | 5,17 | 0,39% | 310.049,00 |
| 23.12.2024 | 5,39 | 5,51 | 5,05 | 5,15 | -4,45% | 493.953,00 |