2,437$
-7,15%
Echtzeit-Aktienkurs Protara Therapeutics
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,61 | 2,64 | 2,39 | 2,45 | -6,86% | 1.135.215,00 |
| 11.11.2026 | 2,43 | 2,70 | 2,40 | 2,63 | 7,58% | 766.179,00 |
| 10.11.2026 | 2,49 | 2,51 | 2,33 | 2,44 | -2,79% | 460.645,00 |
| 09.11.2026 | 2,29 | 2,56 | 2,26 | 2,51 | 9,13% | 915.047,00 |
| 06.11.2026 | 2,12 | 2,34 | 2,09 | 2,30 | 8,49% | 690.545,00 |
| 05.11.2026 | 2,39 | 2,46 | 2,12 | 2,12 | -9,40% | 627.777,00 |
| 04.11.2026 | 2,39 | 2,54 | 2,34 | 2,34 | -3,70% | 352.382,00 |
| 03.11.2026 | 2,41 | 2,54 | 2,37 | 2,43 | 1,46% | 481.491,00 |
| 02.11.2026 | 2,50 | 2,52 | 2,38 | 2,40 | -3,43% | 588.572,00 |
| 30.10.2026 | 2,51 | 2,57 | 2,43 | 2,48 | -1,59% | 581.162,00 |
| 29.10.2026 | 2,52 | 2,63 | 2,50 | 2,52 | 1,20% | 553.342,00 |
| 28.10.2026 | 2,45 | 2,52 | 2,37 | 2,49 | 0,81% | 1.207.396,00 |
| 27.10.2026 | 2,33 | 2,48 | 2,31 | 2,47 | 5,11% | 1.842.965,00 |
| 26.10.2026 | 2,35 | 2,43 | 2,31 | 2,35 | 0,86% | 892.648,00 |
| 23.10.2026 | 2,39 | 2,47 | 2,28 | 2,33 | -3,72% | 867.582,00 |
| 22.10.2026 | 2,47 | 2,53 | 2,42 | 2,42 | -3,01% | 1.761.542,00 |
| 21.10.2026 | 2,57 | 2,61 | 2,49 | 2,50 | -2,73% | 971.159,00 |
| 20.10.2026 | 2,34 | 2,58 | 2,33 | 2,57 | 9,85% | 1.500.526,00 |
| 19.10.2026 | 2,35 | 2,43 | 2,30 | 2,34 | 0,65% | 1.178.034,00 |
| 16.10.2026 | 2,38 | 2,47 | 2,32 | 2,32 | -3,33% | 1.165.280,00 |
| 15.10.2026 | 2,51 | 2,56 | 2,38 | 2,40 | -3,61% | 861.832,00 |
| 14.10.2026 | 2,60 | 2,66 | 2,47 | 2,49 | -4,96% | 705.524,00 |
| 13.10.2026 | 2,77 | 2,83 | 2,62 | 2,62 | -5,42% | 930.392,00 |
| 12.10.2026 | 2,75 | 2,79 | 2,71 | 2,77 | 0,54% | 1.080.596,00 |
| 09.10.2026 | 2,69 | 2,79 | 2,65 | 2,76 | 3,77% | 1.037.309,00 |
| 08.10.2026 | 2,59 | 2,69 | 2,52 | 2,66 | 2,51% | 1.215.462,00 |
| 07.10.2026 | 2,54 | 2,67 | 2,52 | 2,59 | 1,37% | 731.351,00 |
| 06.10.2026 | 2,63 | 2,70 | 2,53 | 2,56 | -2,67% | 803.564,00 |
| 05.10.2026 | 2,71 | 2,72 | 2,57 | 2,63 | -2,78% | 1.397.596,00 |
| 02.10.2026 | 2,81 | 2,95 | 2,62 | 2,70 | -2,17% | 1.909.316,00 |
| 01.10.2026 | 3,06 | 3,10 | 2,75 | 2,76 | -9,51% | 4.999.036,00 |
| 30.09.2026 | 3,23 | 3,30 | 2,98 | 3,05 | -5,43% | 8.824.867,00 |
| 29.09.2026 | 3,33 | 3,33 | 3,22 | 3,23 | -0,77% | 391.465,00 |
| 28.09.2026 | 3,27 | 3,39 | 3,19 | 3,25 | -0,91% | 431.134,00 |
| 25.09.2026 | 3,35 | 3,44 | 3,23 | 3,28 | -2,09% | 552.942,00 |
| 24.09.2026 | 3,54 | 3,55 | 3,32 | 3,35 | -5,37% | 661.970,00 |
| 23.09.2026 | 3,69 | 3,75 | 3,44 | 3,54 | -4,07% | 882.844,00 |
| 22.09.2026 | 3,55 | 3,88 | 3,55 | 3,69 | 5,13% | 2.893.290,00 |
| 21.09.2026 | 3,59 | 3,68 | 3,47 | 3,51 | -1,13% | 735.465,00 |
| 18.09.2026 | 3,69 | 3,73 | 3,45 | 3,55 | -4,05% | 3.945.663,00 |
| 17.09.2026 | 3,65 | 3,76 | 3,62 | 3,70 | 1,65% | 654.157,00 |
| 16.09.2026 | 3,78 | 3,87 | 3,62 | 3,64 | -3,24% | 2.060.862,00 |
| 15.09.2026 | 3,91 | 3,94 | 3,74 | 3,76 | -4,15% | 901.081,00 |
| 14.09.2026 | 3,83 | 4,02 | 3,82 | 3,93 | 2,75% | 735.184,00 |
| 11.09.2026 | 3,83 | 3,95 | 3,81 | 3,82 | 0,53% | 532.026,00 |
| 10.09.2026 | 3,83 | 3,83 | 3,74 | 3,80 | -1,04% | 467.373,00 |
| 09.09.2026 | 3,86 | 3,95 | 3,83 | 3,84 | -1,29% | 287.160,00 |
| 08.09.2026 | 3,92 | 3,96 | 3,83 | 3,89 | -1,27% | 385.700,00 |
| 04.09.2026 | 3,93 | 3,96 | 3,89 | 3,94 | -0,76% | 203.006,00 |
| 03.09.2026 | 3,94 | 3,98 | 3,87 | 3,97 | 0,76% | 239.456,00 |
| 02.09.2026 | 3,92 | 4,00 | 3,86 | 3,94 | 0,77% | 335.411,00 |
| 01.09.2026 | 3,81 | 3,92 | 3,80 | 3,91 | 1,43% | 222.411,00 |
| 31.08.2026 | 3,79 | 3,88 | 3,72 | 3,86 | 0,92% | 506.468,00 |
| 28.08.2026 | 3,99 | 3,99 | 3,79 | 3,82 | -4,50% | 399.078,00 |
| 27.08.2026 | 3,93 | 4,04 | 3,90 | 4,00 | 2,30% | 256.802,00 |
| 26.08.2026 | 3,96 | 4,05 | 3,88 | 3,91 | -1,76% | 763.153,00 |
| 25.08.2026 | 3,87 | 3,99 | 3,86 | 3,98 | 2,58% | 272.735,00 |
| 24.08.2026 | 3,84 | 3,89 | 3,72 | 3,88 | 0,78% | 229.882,00 |
| 21.08.2026 | 3,91 | 3,95 | 3,81 | 3,85 | -1,41% | 238.444,00 |
| 20.08.2026 | 3,92 | 3,92 | 3,83 | 3,91 | -1,14% | 360.848,00 |
| 19.08.2026 | 4,06 | 4,12 | 3,95 | 3,95 | -0,75% | 359.703,00 |
| 18.08.2026 | 3,97 | 4,02 | 3,89 | 3,98 | 0,00% | 335.973,00 |
| 17.08.2026 | 3,96 | 4,01 | 3,93 | 3,98 | 0,25% | 268.083,00 |
| 14.08.2026 | 3,90 | 4,00 | 3,83 | 3,97 | 1,28% | 333.294,00 |
| 13.08.2026 | 3,91 | 4,00 | 3,85 | 3,92 | 1,16% | 309.944,00 |
| 12.08.2026 | 4,00 | 4,03 | 3,78 | 3,88 | -0,90% | 467.687,00 |
| 11.08.2026 | 4,00 | 4,03 | 3,85 | 3,91 | -5,33% | 618.115,00 |
| 10.08.2026 | 4,11 | 4,17 | 4,07 | 4,13 | 0,24% | 281.174,00 |
| 07.08.2026 | 4,14 | 4,18 | 4,01 | 4,12 | 0,49% | 340.659,00 |
| 06.08.2026 | 4,00 | 4,11 | 3,98 | 4,10 | 2,76% | 329.339,00 |
| 05.08.2026 | 4,05 | 4,13 | 3,97 | 3,99 | -0,25% | 480.803,00 |
| 04.08.2026 | 3,98 | 4,10 | 3,97 | 4,00 | 0,76% | 425.772,00 |
| 03.08.2026 | 3,94 | 3,99 | 3,87 | 3,97 | 1,28% | 241.579,00 |
| 31.07.2026 | 4,00 | 4,05 | 3,81 | 3,92 | -2,73% | 294.633,00 |
| 30.07.2026 | 3,80 | 4,05 | 3,77 | 4,03 | 5,50% | 273.095,00 |
| 29.07.2026 | 3,90 | 3,94 | 3,78 | 3,82 | -3,05% | 652.784,00 |
| 28.07.2026 | 4,03 | 4,03 | 3,86 | 3,94 | -2,35% | 371.556,00 |
| 27.07.2026 | 4,07 | 4,14 | 4,00 | 4,04 | 0,37% | 533.555,00 |
| 24.07.2026 | 4,06 | 4,09 | 3,94 | 4,02 | -0,86% | 434.669,00 |
| 23.07.2026 | 4,01 | 4,09 | 3,97 | 4,06 | -0,49% | 397.834,00 |
| 22.07.2026 | 4,07 | 4,10 | 4,01 | 4,08 | -0,61% | 437.271,00 |
| 21.07.2026 | 4,06 | 4,13 | 4,06 | 4,10 | 0,61% | 290.424,00 |
| 20.07.2026 | 4,11 | 4,20 | 4,03 | 4,08 | -0,61% | 267.245,00 |
| 17.07.2026 | 4,01 | 4,17 | 3,97 | 4,10 | 0,49% | 441.522,00 |
| 16.07.2026 | 4,12 | 4,12 | 3,98 | 4,08 | -0,97% | 354.985,00 |
| 15.07.2026 | 4,07 | 4,18 | 4,01 | 4,12 | 0,73% | 300.557,00 |
| 14.07.2026 | 4,29 | 4,29 | 4,08 | 4,09 | -2,27% | 416.098,00 |
| 13.07.2026 | 4,27 | 4,31 | 4,14 | 4,19 | -3,13% | 459.566,00 |
| 10.07.2026 | 4,22 | 4,37 | 4,08 | 4,32 | 2,86% | 1.008.277,00 |
| 09.07.2026 | 4,12 | 4,22 | 4,06 | 4,20 | 2,19% | 530.889,00 |
| 08.07.2026 | 4,23 | 4,28 | 4,02 | 4,11 | -3,75% | 560.361,00 |
| 07.07.2026 | 4,09 | 4,49 | 4,03 | 4,27 | 4,66% | 1.192.458,00 |
| 06.07.2026 | 4,06 | 4,13 | 4,02 | 4,08 | 0,49% | 409.531,00 |
| 02.07.2026 | 4,04 | 4,12 | 3,86 | 4,06 | 0,37% | 645.486,00 |
| 01.07.2026 | 3,80 | 4,05 | 3,77 | 4,05 | 6,03% | 1.392.441,00 |
| 30.06.2026 | 4,01 | 4,06 | 3,79 | 3,82 | -8,07% | 2.163.731,00 |
| 29.06.2026 | 4,12 | 4,20 | 4,03 | 4,15 | 0,73% | 989.105,00 |
| 26.06.2026 | 3,99 | 4,16 | 3,95 | 4,12 | 3,13% | 1.617.322,00 |
| 25.06.2026 | 4,04 | 4,22 | 3,97 | 4,00 | -0,87% | 331.121,00 |
| 24.06.2026 | 4,01 | 4,10 | 3,99 | 4,03 | 0,75% | 400.391,00 |