2,015€
15,14%
Echtzeit-Aktienkurs Protalix BioTherapeutics
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,73 | 1,91 | 1,69 | 1,90 | 8,29% | - |
| 27.01.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 26.01.2026 | 1,78 | 1,78 | 1,75 | 1,75 | 28,21% | - |
| 24.01.2024 | 1,42 | 1,43 | 1,36 | 1,37 | -3,53% | - |
| 23.01.2024 | 1,44 | 1,45 | 1,37 | 1,42 | -1,60% | - |
| 22.01.2024 | 1,38 | 1,45 | 1,37 | 1,44 | 4,09% | - |
| 19.01.2024 | 1,37 | 1,42 | 1,35 | 1,38 | 1,10% | - |
| 18.01.2024 | 1,43 | 1,43 | 1,35 | 1,37 | -4,37% | - |
| 17.01.2024 | 1,44 | 1,46 | 1,40 | 1,43 | -0,73% | - |
| 16.01.2024 | 1,47 | 1,48 | 1,43 | 1,44 | -2,07% | - |
| 15.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,31% | - |
| 12.01.2024 | 1,50 | 1,55 | 1,47 | 1,47 | -1,70% | - |
| 11.01.2024 | 1,56 | 1,58 | 1,48 | 1,50 | -3,57% | - |
| 10.01.2024 | 1,60 | 1,62 | 1,56 | 1,56 | -2,60% | - |
| 09.01.2024 | 1,64 | 1,65 | 1,58 | 1,60 | -2,53% | - |
| 08.01.2024 | 1,60 | 1,64 | 1,57 | 1,64 | 2,12% | - |
| 05.01.2024 | 1,59 | 1,62 | 1,57 | 1,60 | 0,63% | - |
| 04.01.2024 | 1,65 | 1,66 | 1,58 | 1,59 | -3,54% | - |
| 03.01.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -0,90% | - |
| 02.01.2024 | 1,64 | 1,67 | 1,60 | 1,67 | 1,49% | - |
| 29.12.2023 | 1,62 | 1,67 | 1,62 | 1,64 | 1,33% | - |
| 28.12.2023 | 1,63 | 1,68 | 1,61 | 1,62 | -0,76% | - |
| 27.12.2023 | 1,62 | 1,69 | 1,61 | 1,63 | 0,83% | - |
| 22.12.2023 | 1,57 | 1,66 | 1,57 | 1,62 | 3,38% | - |
| 21.12.2023 | 1,55 | 1,59 | 1,52 | 1,57 | 1,13% | - |
| 20.12.2023 | 1,60 | 1,64 | 1,47 | 1,55 | -3,03% | - |
| 19.12.2023 | 1,63 | 1,69 | 1,60 | 1,60 | -1,69% | - |
| 18.12.2023 | 1,56 | 1,66 | 1,56 | 1,63 | 3,96% | - |
| 15.12.2023 | 1,60 | 1,63 | 1,56 | 1,56 | -2,04% | - |
| 14.12.2023 | 1,56 | 1,63 | 1,49 | 1,60 | 2,54% | - |
| 13.12.2023 | 1,47 | 1,56 | 1,47 | 1,56 | 6,06% | - |
| 12.12.2023 | 1,46 | 1,48 | 1,42 | 1,47 | 0,34% | 2.700,00 |
| 11.12.2023 | 1,52 | 1,57 | 1,45 | 1,46 | -3,65% | - |
| 08.12.2023 | 1,56 | 1,58 | 1,51 | 1,52 | -2,66% | 2.710,00 |
| 07.12.2023 | 1,47 | 1,62 | 1,47 | 1,56 | 5,94% | - |
| 06.12.2023 | 1,42 | 1,49 | 1,41 | 1,47 | 3,59% | - |
| 05.12.2023 | 1,40 | 1,47 | 1,36 | 1,42 | 1,68% | - |
| 04.12.2023 | 1,35 | 1,41 | 1,31 | 1,40 | 3,82% | - |
| 01.12.2023 | 1,37 | 1,40 | 1,33 | 1,35 | -1,93% | 1.800,00 |
| 30.11.2023 | 1,29 | 1,39 | 1,29 | 1,37 | 6,51% | - |
| 29.11.2023 | 1,25 | 1,33 | 1,24 | 1,29 | 3,04% | - |
| 28.11.2023 | 1,31 | 1,32 | 1,25 | 1,25 | -4,43% | - |
| 27.11.2023 | 1,30 | 1,34 | 1,28 | 1,31 | 0,58% | - |
| 24.11.2023 | 1,29 | 1,32 | 1,28 | 1,30 | 0,58% | - |
| 23.11.2023 | 1,29 | 1,30 | 1,29 | 1,29 | 0,31% | 150,00 |
| 22.11.2023 | 1,29 | 1,34 | 1,28 | 1,29 | 0,23% | - |
| 21.11.2023 | 1,27 | 1,31 | 1,25 | 1,29 | 1,74% | - |
| 20.11.2023 | 1,29 | 1,34 | 1,26 | 1,27 | -1,79% | 2.600,00 |
| 17.11.2023 | 1,27 | 1,30 | 1,26 | 1,29 | 1,62% | 2.600,00 |
| 16.11.2023 | 1,31 | 1,36 | 1,27 | 1,27 | -2,84% | - |
| 15.11.2023 | 1,24 | 1,35 | 1,23 | 1,31 | 5,54% | - |
| 14.11.2023 | 1,27 | 1,27 | 1,18 | 1,24 | -2,37% | - |
| 13.11.2023 | 1,24 | 1,29 | 1,23 | 1,27 | 2,10% | - |
| 10.11.2023 | 1,30 | 1,31 | 1,18 | 1,24 | -4,50% | - |
| 09.11.2023 | 1,27 | 1,30 | 1,26 | 1,30 | 2,65% | - |
| 08.11.2023 | 1,40 | 1,41 | 1,22 | 1,27 | -9,48% | 3.400,00 |
| 07.11.2023 | 1,42 | 1,51 | 1,40 | 1,40 | -1,72% | 1.800,00 |
| 06.11.2023 | 1,72 | 1,86 | 1,39 | 1,42 | -17,30% | 1.335,00 |
| 03.11.2023 | 1,59 | 1,74 | 1,58 | 1,72 | 8,52% | 150,00 |
| 02.11.2023 | 1,54 | 1,59 | 1,52 | 1,59 | 3,16% | - |
| 01.11.2023 | 1,58 | 1,59 | 1,52 | 1,54 | -2,51% | - |
| 31.10.2023 | 1,39 | 1,59 | 1,37 | 1,58 | 13,18% | - |
| 30.10.2023 | 1,37 | 1,42 | 1,34 | 1,39 | 1,83% | 1.850,00 |
| 27.10.2023 | 1,40 | 1,42 | 1,36 | 1,37 | -2,11% | - |
| 26.10.2023 | 1,43 | 1,44 | 1,40 | 1,40 | -2,55% | - |
| 25.10.2023 | 1,44 | 1,48 | 1,42 | 1,43 | -0,45% | - |
| 24.10.2023 | 1,40 | 1,45 | 1,38 | 1,44 | 2,71% | - |
| 23.10.2023 | 1,42 | 1,46 | 1,39 | 1,40 | -1,34% | - |
| 20.10.2023 | 1,37 | 1,52 | 1,37 | 1,42 | 3,38% | - |
| 19.10.2023 | 1,36 | 1,39 | 1,32 | 1,37 | 0,92% | - |
| 18.10.2023 | 1,46 | 1,48 | 1,36 | 1,36 | -6,81% | - |
| 17.10.2023 | 1,42 | 1,48 | 1,42 | 1,46 | 3,21% | - |
| 16.10.2023 | 1,39 | 1,42 | 1,32 | 1,42 | 1,94% | 8.640,00 |
| 13.10.2023 | 1,40 | 1,42 | 1,36 | 1,39 | -0,86% | - |
| 12.10.2023 | 1,46 | 1,55 | 1,40 | 1,40 | -3,74% | - |
| 11.10.2023 | 1,48 | 1,48 | 1,42 | 1,46 | -1,39% | - |
| 10.10.2023 | 1,45 | 1,51 | 1,43 | 1,48 | 1,62% | - |
| 09.10.2023 | 1,55 | 1,55 | 1,41 | 1,45 | -6,50% | 1.111,00 |
| 06.10.2023 | 1,51 | 1,56 | 1,51 | 1,55 | 2,74% | - |
| 05.10.2023 | 1,51 | 1,53 | 1,50 | 1,51 | 0,30% | - |
| 04.10.2023 | 1,51 | 1,58 | 1,49 | 1,51 | -0,17% | - |
| 03.10.2023 | 1,49 | 1,54 | 1,46 | 1,51 | 1,31% | 3.500,00 |
| 02.10.2023 | 1,55 | 1,60 | 1,48 | 1,49 | -4,12% | - |
| 29.09.2023 | 1,53 | 1,56 | 1,52 | 1,55 | 1,77% | - |
| 28.09.2023 | 1,61 | 1,65 | 1,52 | 1,53 | -5,21% | - |
| 27.09.2023 | 1,56 | 1,61 | 1,56 | 1,61 | 3,63% | - |
| 26.09.2023 | 1,56 | 1,58 | 1,53 | 1,56 | -0,42% | - |
| 25.09.2023 | 1,56 | 1,60 | 1,52 | 1,56 | -0,06% | - |
| 22.09.2023 | 1,57 | 1,63 | 1,55 | 1,56 | -0,45% | - |
| 21.09.2023 | 1,59 | 1,61 | 1,55 | 1,57 | -1,20% | 1.000,00 |
| 20.09.2023 | 1,61 | 1,62 | 1,56 | 1,59 | -1,58% | - |
| 19.09.2023 | 1,62 | 1,62 | 1,60 | 1,61 | -0,52% | - |
| 18.09.2023 | 1,64 | 1,68 | 1,62 | 1,62 | -1,34% | - |
| 15.09.2023 | 1,62 | 1,67 | 1,62 | 1,64 | 1,54% | - |
| 14.09.2023 | 1,62 | 1,66 | 1,60 | 1,62 | 0,25% | - |
| 13.09.2023 | 1,67 | 1,69 | 1,60 | 1,62 | -3,32% | - |
| 12.09.2023 | 1,63 | 1,72 | 1,62 | 1,67 | 2,42% | - |
| 11.09.2023 | 1,67 | 1,73 | 1,60 | 1,63 | -2,25% | - |
| 08.09.2023 | 1,72 | 1,75 | 1,65 | 1,67 | -2,71% | - |
| 07.09.2023 | 1,76 | 1,77 | 1,71 | 1,72 | -2,39% | - |