5,730$
-0,17%
Echtzeit-Aktienkurs Protara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 5,79 | 5,79 | 5,58 | 5,63 | -1,87% | - |
| 09.12.2025 | 5,67 | 5,75 | 5,55 | 5,74 | 0,17% | 868.835,00 |
| 08.12.2025 | 5,62 | 5,81 | 5,56 | 5,73 | 2,69% | 1.439.677,00 |
| 05.12.2025 | 5,35 | 5,71 | 5,07 | 5,58 | -18,78% | 6.465.027,00 |
| 04.12.2025 | 6,69 | 7,05 | 6,65 | 6,87 | 1,18% | 729.911,00 |
| 03.12.2025 | 6,72 | 7,14 | 6,57 | 6,79 | 9,16% | 1.684.360,00 |
| 02.12.2025 | 6,82 | 6,89 | 6,21 | 6,22 | -7,72% | 801.361,00 |
| 01.12.2025 | 7,27 | 7,27 | 6,59 | 6,74 | -8,67% | 760.035,00 |
| 28.11.2025 | 7,40 | 7,54 | 7,28 | 7,38 | -0,34% | 309.790,00 |
| 26.11.2025 | 7,59 | 7,69 | 7,40 | 7,41 | -2,05% | 444.793,00 |
| 25.11.2025 | 7,51 | 7,79 | 7,21 | 7,56 | 2,65% | 731.181,00 |
| 24.11.2025 | 7,30 | 7,82 | 7,27 | 7,37 | 1,45% | 763.031,00 |
| 21.11.2025 | 6,47 | 7,59 | 6,44 | 7,26 | 12,73% | 1.674.309,00 |
| 20.11.2025 | 6,71 | 7,02 | 6,41 | 6,44 | -4,02% | 1.032.347,00 |
| 19.11.2025 | 6,38 | 6,71 | 6,01 | 6,71 | -0,59% | 1.483.052,00 |
| 18.11.2025 | 5,53 | 6,85 | 5,39 | 6,75 | 21,08% | 1.648.478,00 |
| 17.11.2025 | 5,49 | 5,75 | 5,39 | 5,58 | 1,18% | 478.879,00 |
| 14.11.2025 | 5,01 | 5,57 | 5,00 | 5,51 | 4,36% | 425.172,00 |
| 13.11.2025 | 5,21 | 5,34 | 5,13 | 5,28 | -0,38% | 304.368,00 |
| 12.11.2025 | 5,37 | 5,37 | 5,14 | 5,30 | -1,12% | 333.055,00 |
| 11.11.2025 | 4,58 | 5,42 | 4,50 | 5,36 | 18,06% | 748.252,00 |
| 10.11.2025 | 4,28 | 4,57 | 4,24 | 4,54 | 5,83% | 464.168,00 |
| 07.11.2025 | 4,26 | 4,29 | 4,11 | 4,29 | 0,00% | 313.044,00 |
| 06.11.2025 | 4,42 | 4,42 | 4,26 | 4,29 | -3,16% | 345.961,00 |
| 05.11.2025 | 4,67 | 4,81 | 4,36 | 4,43 | -4,53% | 406.568,00 |
| 04.11.2025 | 5,03 | 5,03 | 4,43 | 4,64 | -9,38% | 532.561,00 |
| 03.11.2025 | 5,31 | 5,34 | 4,91 | 5,12 | -1,16% | 438.731,00 |
| 31.10.2025 | 5,11 | 5,31 | 5,04 | 5,18 | 0,78% | 300.269,00 |
| 30.10.2025 | 5,17 | 5,28 | 5,07 | 5,14 | -1,15% | 285.951,00 |
| 29.10.2025 | 5,11 | 5,39 | 5,05 | 5,20 | 2,16% | 489.767,00 |
| 28.10.2025 | 5,10 | 5,17 | 5,02 | 5,09 | -0,59% | 212.412,00 |
| 27.10.2025 | 5,10 | 5,20 | 5,02 | 5,12 | 0,39% | 356.675,00 |
| 24.10.2025 | 5,22 | 5,33 | 5,02 | 5,10 | -1,03% | 409.225,00 |
| 23.10.2025 | 5,28 | 5,28 | 5,12 | 5,15 | -0,71% | 195.399,00 |
| 22.10.2025 | 5,33 | 5,42 | 4,96 | 5,19 | -3,89% | 506.458,00 |
| 21.10.2025 | 5,58 | 5,66 | 5,36 | 5,40 | -2,88% | 240.293,00 |
| 20.10.2025 | 5,70 | 5,76 | 5,46 | 5,56 | 1,34% | 319.229,00 |
| 17.10.2025 | 5,74 | 5,77 | 5,46 | 5,49 | -5,08% | - |
| 16.10.2025 | 5,76 | 5,92 | 5,55 | 5,78 | 1,05% | 465.373,00 |
| 15.10.2025 | 5,34 | 5,74 | 5,30 | 5,72 | 6,72% | 516.049,00 |
| 14.10.2025 | 5,27 | 5,43 | 5,20 | 5,36 | 0,37% | 407.575,00 |
| 13.10.2025 | 5,32 | 5,45 | 5,23 | 5,34 | 2,30% | 537.137,00 |
| 10.10.2025 | 5,70 | 5,88 | 5,15 | 5,22 | -6,95% | 767.786,00 |
| 09.10.2025 | 5,10 | 5,62 | 5,00 | 5,61 | 10,65% | 1.122.326,00 |
| 08.10.2025 | 4,90 | 5,10 | 4,83 | 5,07 | 5,19% | 423.577,00 |
| 07.10.2025 | 4,90 | 5,12 | 4,81 | 4,82 | -1,03% | 545.979,00 |
| 06.10.2025 | 4,98 | 5,02 | 4,82 | 4,87 | -1,81% | 664.985,00 |
| 03.10.2025 | 4,32 | 5,03 | 4,31 | 4,96 | 17,54% | 1.250.369,00 |
| 02.10.2025 | 4,43 | 4,51 | 4,10 | 4,22 | -4,31% | 494.285,00 |
| 01.10.2025 | 4,36 | 4,50 | 4,28 | 4,41 | 1,38% | 306.333,00 |
| 30.09.2025 | 4,47 | 4,48 | 4,26 | 4,35 | -1,36% | 604.168,00 |
| 29.09.2025 | 4,27 | 4,43 | 4,14 | 4,41 | 3,76% | 554.458,00 |
| 26.09.2025 | 4,35 | 4,41 | 4,00 | 4,25 | -0,93% | 964.215,00 |
| 25.09.2025 | 4,14 | 4,59 | 4,12 | 4,29 | 5,15% | 1.510.180,00 |
| 24.09.2025 | 3,68 | 4,22 | 3,63 | 4,08 | 13,97% | 1.924.473,00 |
| 23.09.2025 | 3,78 | 3,78 | 3,53 | 3,58 | -2,45% | 1.398.922,00 |
| 22.09.2025 | 3,85 | 4,18 | 3,58 | 3,67 | 15,05% | 3.102.431,00 |
| 19.09.2025 | 3,21 | 3,23 | 3,11 | 3,19 | -0,62% | 329.812,00 |
| 18.09.2025 | 3,06 | 3,25 | 3,03 | 3,21 | 5,94% | 185.665,00 |
| 17.09.2025 | 3,07 | 3,12 | 3,02 | 3,03 | -1,30% | 103.503,00 |
| 16.09.2025 | 3,14 | 3,20 | 3,06 | 3,07 | -2,85% | 194.540,00 |
| 15.09.2025 | 3,14 | 3,18 | 3,10 | 3,16 | 0,64% | 119.234,00 |
| 12.09.2025 | 3,17 | 3,24 | 3,12 | 3,14 | -1,88% | 157.702,00 |
| 11.09.2025 | 3,10 | 3,21 | 3,09 | 3,20 | 2,89% | 107.527,00 |
| 10.09.2025 | 3,11 | 3,18 | 3,07 | 3,11 | 0,00% | 90.218,00 |
| 09.09.2025 | 3,08 | 3,13 | 3,06 | 3,11 | 1,30% | 94.328,00 |
| 08.09.2025 | 3,15 | 3,24 | 3,05 | 3,07 | -2,54% | 118.719,00 |
| 05.09.2025 | 3,20 | 3,29 | 3,13 | 3,15 | -0,63% | 101.582,00 |
| 04.09.2025 | 3,25 | 3,29 | 3,15 | 3,17 | -1,86% | 140.483,00 |
| 03.09.2025 | 3,17 | 3,30 | 3,17 | 3,23 | 1,89% | 434.818,00 |
| 02.09.2025 | 3,13 | 3,21 | 3,10 | 3,17 | 1,60% | 95.712,00 |
| 29.08.2025 | 3,16 | 3,22 | 3,08 | 3,12 | -0,64% | 83.720,00 |
| 28.08.2025 | 3,26 | 3,32 | 3,13 | 3,14 | -2,79% | 101.859,00 |
| 27.08.2025 | 3,14 | 3,31 | 3,14 | 3,23 | 3,19% | 130.317,00 |
| 26.08.2025 | 3,04 | 3,15 | 3,04 | 3,13 | 2,62% | 106.325,00 |
| 25.08.2025 | 3,13 | 3,21 | 3,05 | 3,05 | -1,93% | 117.269,00 |
| 22.08.2025 | 3,13 | 3,27 | 3,09 | 3,11 | 0,32% | 223.347,00 |
| 21.08.2025 | 3,03 | 3,14 | 3,00 | 3,10 | 2,31% | 142.704,00 |
| 20.08.2025 | 3,05 | 3,08 | 2,97 | 3,03 | -0,66% | 236.497,00 |
| 19.08.2025 | 3,19 | 3,20 | 3,04 | 3,05 | -5,28% | 175.978,00 |
| 18.08.2025 | 3,07 | 3,25 | 3,05 | 3,22 | 6,27% | 134.291,00 |
| 15.08.2025 | 3,22 | 3,28 | 3,01 | 3,03 | -5,02% | 229.839,00 |
| 14.08.2025 | 3,22 | 3,30 | 3,16 | 3,19 | -2,15% | 99.433,00 |
| 13.08.2025 | 3,11 | 3,33 | 3,11 | 3,26 | 6,19% | 267.047,00 |
| 12.08.2025 | 3,14 | 3,15 | 3,01 | 3,07 | -0,97% | 161.323,00 |
| 11.08.2025 | 3,13 | 3,14 | 3,01 | 3,10 | -0,96% | 145.951,00 |
| 08.08.2025 | 3,11 | 3,21 | 3,10 | 3,13 | 0,97% | 265.827,00 |
| 07.08.2025 | 3,11 | 3,21 | 3,06 | 3,10 | -0,32% | 242.580,00 |
| 06.08.2025 | 3,13 | 3,18 | 3,08 | 3,11 | -1,27% | 140.678,00 |
| 05.08.2025 | 3,13 | 3,18 | 3,09 | 3,15 | -0,32% | 154.230,00 |
| 04.08.2025 | 3,10 | 3,17 | 3,02 | 3,16 | 3,27% | 164.628,00 |
| 01.08.2025 | 3,05 | 3,28 | 3,01 | 3,06 | -1,29% | 301.874,00 |
| 31.07.2025 | 3,21 | 3,26 | 3,09 | 3,10 | -2,52% | 126.779,00 |
| 30.07.2025 | 3,34 | 3,44 | 3,15 | 3,18 | -4,50% | 357.881,00 |
| 29.07.2025 | 3,37 | 3,44 | 3,27 | 3,33 | -0,60% | 209.924,00 |
| 28.07.2025 | 3,35 | 3,57 | 3,34 | 3,35 | 0,60% | 377.897,00 |
| 25.07.2025 | 3,33 | 3,36 | 3,27 | 3,33 | -0,30% | 111.671,00 |
| 24.07.2025 | 3,39 | 3,40 | 3,33 | 3,34 | -1,47% | 98.421,00 |
| 23.07.2025 | 3,33 | 3,45 | 3,25 | 3,39 | 1,80% | 241.445,00 |
| 22.07.2025 | 3,42 | 3,45 | 3,26 | 3,33 | -2,63% | 287.035,00 |