4,965€
7,47%
Echtzeit-Aktienkurs Protara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,72 | 4,72 | 4,46 | 4,62 | 1,32% | 964,00 |
| 14.10.2025 | 4,62 | 4,62 | 4,56 | 4,56 | 0,44% | 67,00 |
| 13.10.2025 | 4,54 | 4,54 | 4,54 | 4,54 | -2,99% | 2.020,00 |
| 10.10.2025 | 4,82 | 5,05 | 4,42 | 4,68 | -0,43% | 5.899,00 |
| 09.10.2025 | 4,36 | 4,76 | 4,34 | 4,70 | 10,85% | 2.782,00 |
| 08.10.2025 | 4,24 | 4,24 | 4,24 | 4,24 | 3,41% | 160,00 |
| 07.10.2025 | 4,16 | 4,36 | 4,10 | 4,10 | -0,97% | 1.561,00 |
| 06.10.2025 | 4,32 | 4,32 | 4,14 | 4,14 | -0,96% | 1.427,00 |
| 03.10.2025 | 3,96 | 4,18 | 3,96 | 4,18 | 18,08% | 780,00 |
| 02.10.2025 | 3,84 | 3,84 | 3,54 | 3,54 | -7,81% | 328,00 |
| 01.10.2025 | 3,74 | 3,84 | 3,62 | 3,84 | 2,13% | 559,00 |
| 30.09.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,53% | 265,00 |
| 29.09.2025 | 3,72 | 3,74 | 3,72 | 3,74 | 2,19% | 15.636,00 |
| 26.09.2025 | 3,72 | 3,72 | 3,50 | 3,66 | -2,14% | 3.078,00 |
| 25.09.2025 | 3,68 | 3,94 | 3,68 | 3,74 | 10,00% | 16.668,00 |
| 24.09.2025 | 3,16 | 3,40 | 3,16 | 3,40 | 8,28% | 9.815,00 |
| 23.09.2025 | 3,26 | 3,26 | 3,10 | 3,14 | -1,26% | 1.606,00 |
| 22.09.2025 | 2,86 | 3,32 | 2,86 | 3,18 | 21,37% | 10.832,00 |
| 19.09.2025 | 2,66 | 2,74 | 2,62 | 2,62 | -3,32% | 754,00 |
| 18.09.2025 | 2,58 | 2,74 | 2,58 | 2,71 | 2,65% | - |
| 16.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | 1,00 |
| 15.09.2025 | 2,72 | 2,72 | 2,64 | 2,72 | 0,74% | 305,00 |
| 12.09.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,75% | 6.006,00 |
| 05.09.2025 | 2,73 | 2,76 | 2,68 | 2,68 | -0,74% | - |
| 04.09.2025 | 2,82 | 2,90 | 2,68 | 2,70 | -4,93% | 25.510,00 |
| 03.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 5,19% | 75,00 |
| 02.09.2025 | 2,70 | 2,78 | 2,70 | 2,70 | -2,17% | 5.225,00 |
| 01.09.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 3,76% | 14,00 |
| 29.08.2025 | 2,69 | 2,74 | 2,63 | 2,66 | -0,75% | - |
| 28.08.2025 | 2,77 | 2,82 | 2,68 | 2,68 | -1,47% | - |
| 27.08.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 2,26% | 200,00 |
| 26.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 400,00 |
| 25.08.2025 | 2,66 | 2,75 | 2,64 | 2,64 | -0,75% | - |
| 22.08.2025 | 2,67 | 2,77 | 2,60 | 2,66 | 0,76% | - |
| 21.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | 75,00 |
| 20.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | 966,00 |
| 19.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | 1.634,00 |
| 18.08.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 2,19% | 143,00 |
| 15.08.2025 | 2,78 | 2,78 | 2,68 | 2,74 | 1,48% | 447,00 |
| 14.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,91% | 100,00 |
| 13.08.2025 | 2,63 | 2,85 | 2,62 | 2,81 | 6,84% | - |
| 12.08.2025 | 2,67 | 2,71 | 2,62 | 2,63 | -0,38% | - |
| 11.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 1.787,00 |
| 08.08.2025 | 2,67 | 2,74 | 2,66 | 2,70 | -0,74% | - |
| 07.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | 4,00 |
| 06.08.2025 | 2,73 | 2,73 | 2,65 | 2,68 | -1,83% | - |
| 05.08.2025 | 2,75 | 2,75 | 2,66 | 2,73 | 1,11% | - |
| 04.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 100,00 |
| 01.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | 4,00 |
| 31.07.2025 | 2,86 | 2,86 | 2,68 | 2,68 | -4,29% | 3.380,00 |
| 30.07.2025 | 2,94 | 3,00 | 2,80 | 2,80 | -5,41% | 1.641,00 |
| 29.07.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 2,07% | 10.400,00 |
| 28.07.2025 | 2,86 | 3,02 | 2,86 | 2,90 | 2,84% | - |
| 25.07.2025 | 2,80 | 2,90 | 2,80 | 2,82 | -2,08% | 2.070,00 |
| 24.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 2.354,00 |
| 23.07.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -3,38% | 1.100,00 |
| 22.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 15,00 |
| 21.07.2025 | 2,70 | 2,96 | 2,62 | 2,96 | 8,03% | 586,00 |
| 18.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | 1.000,00 |
| 17.07.2025 | 2,71 | 2,76 | 2,68 | 2,71 | 2,65% | - |
| 16.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 74,00 |
| 15.07.2025 | 2,76 | 2,76 | 2,66 | 2,66 | 0,76% | 4.404,00 |
| 14.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | 300,00 |
| 11.07.2025 | 2,66 | 2,70 | 2,59 | 2,61 | -2,61% | - |
| 10.07.2025 | 2,73 | 2,75 | 2,66 | 2,68 | -2,19% | - |
| 09.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 10,48% | 11.000,00 |
| 08.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 30,00 |
| 07.07.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | 6,00 |
| 04.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 4,00 |
| 03.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 4,27% | 150,00 |
| 02.07.2025 | 2,34 | 2,42 | 2,34 | 2,34 | -4,88% | 1.512,00 |
| 01.07.2025 | 2,60 | 2,60 | 2,46 | 2,46 | 1,65% | 506,00 |
| 30.06.2025 | 2,50 | 2,58 | 2,42 | 2,42 | -2,02% | 1.398,00 |
| 27.06.2025 | 2,56 | 2,56 | 2,44 | 2,47 | 1,23% | - |
| 26.06.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -3,94% | 416,00 |
| 25.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,42% | 500,00 |
| 24.06.2025 | 2,51 | 2,66 | 2,48 | 2,63 | -1,13% | - |
| 23.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 50,00 |
| 20.06.2025 | 2,59 | 2,68 | 2,58 | 2,68 | 4,69% | - |
| 19.06.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -2,29% | - |
| 18.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | 75,00 |
| 17.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 1.282,00 |
| 16.06.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -2,86% | 624,00 |
| 13.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 2.000,00 |
| 12.06.2025 | 2,86 | 3,06 | 2,82 | 2,84 | -1,05% | - |
| 11.06.2025 | 2,93 | 3,01 | 2,85 | 2,87 | -2,38% | - |
| 10.06.2025 | 2,82 | 2,94 | 2,82 | 2,94 | -1,34% | 351,00 |
| 09.06.2025 | 2,96 | 3,02 | 2,96 | 2,98 | 0,00% | 5.068,00 |
| 06.06.2025 | 2,94 | 3,00 | 2,94 | 2,98 | 8,76% | 162,00 |
| 05.06.2025 | 2,82 | 2,85 | 2,74 | 2,74 | -6,80% | - |
| 04.06.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 0,00% | 356,00 |
| 03.06.2025 | 2,84 | 2,94 | 2,84 | 2,94 | 13,08% | 1.622,00 |
| 02.06.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -5,11% | 179,00 |
| 30.05.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -0,72% | 356,00 |
| 29.05.2025 | 2,86 | 2,86 | 2,75 | 2,76 | -2,13% | - |
| 28.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 299,00 |
| 27.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,51% | 120,00 |
| 26.05.2025 | 2,78 | 2,79 | 2,77 | 2,79 | -1,06% | - |
| 23.05.2025 | 2,74 | 2,82 | 2,74 | 2,82 | -0,70% | 105,00 |
| 22.05.2025 | 2,92 | 2,92 | 2,82 | 2,84 | -6,58% | 1.810,00 |