1,811€
0,06%
Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -0,33% | - |
| 29.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,73% | - |
| 28.04.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -0,43% | - |
| 27.04.2026 | 1,91 | 1,91 | 1,86 | 1,86 | 1,42% | - |
| 24.04.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -2,14% | - |
| 23.04.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -1,63% | - |
| 22.04.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -1,66% | - |
| 21.04.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -1,38% | - |
| 20.04.2026 | 1,97 | 1,97 | 1,96 | 1,96 | 0,20% | - |
| 17.04.2026 | 1,94 | 1,96 | 1,94 | 1,96 | -1,83% | - |
| 16.04.2026 | 2,01 | 2,03 | 1,98 | 1,99 | -0,38% | - |
| 15.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,67% | - |
| 14.04.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -1,99% | - |
| 13.04.2026 | 1,97 | 1,99 | 1,96 | 1,99 | 1,92% | - |
| 10.04.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 1,25% | - |
| 09.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,90% | - |
| 08.04.2026 | 1,90 | 1,92 | 1,88 | 1,89 | 0,21% | - |
| 07.04.2026 | 1,86 | 1,92 | 1,86 | 1,89 | 4,78% | - |
| 02.04.2026 | 1,91 | 1,91 | 1,78 | 1,80 | -4,26% | - |
| 01.04.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 2,17% | - |
| 31.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,34% | - |
| 30.03.2026 | 1,86 | 1,89 | 1,86 | 1,87 | 1,91% | - |
| 27.03.2026 | 1,80 | 1,84 | 1,80 | 1,83 | -1,08% | - |
| 26.03.2026 | 1,87 | 1,87 | 1,85 | 1,85 | 3,35% | - |
| 25.03.2026 | 1,77 | 1,79 | 1,77 | 1,79 | -2,19% | - |
| 24.03.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -1,61% | - |
| 23.03.2026 | 1,82 | 1,86 | 1,82 | 1,86 | -4,12% | - |
| 20.03.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 0,26% | - |
| 18.03.2026 | 2,44 | 2,45 | 1,82 | 1,94 | -21,02% | 3.740,00 |
| 17.03.2026 | 2,52 | 2,52 | 2,41 | 2,45 | -1,61% | - |
| 16.03.2026 | 2,48 | 2,51 | 2,48 | 2,49 | 5,96% | - |
| 13.03.2026 | 2,42 | 2,44 | 2,32 | 2,35 | -5,62% | - |
| 12.03.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -0,80% | - |
| 11.03.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 1,21% | - |
| 10.03.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 9,73% | - |
| 09.03.2026 | 2,24 | 2,26 | 2,23 | 2,26 | -2,16% | - |
| 06.03.2026 | 2,39 | 2,46 | 2,30 | 2,31 | -5,33% | - |
| 05.03.2026 | 2,43 | 2,45 | 2,42 | 2,44 | 0,83% | - |
| 04.03.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -6,20% | - |
| 03.03.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 8,40% | - |
| 02.03.2026 | 2,37 | 2,38 | 2,37 | 2,38 | -6,30% | - |
| 27.02.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -0,78% | - |
| 26.02.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 0,79% | - |
| 25.02.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -4,87% | - |
| 24.02.2026 | 2,66 | 2,67 | 2,66 | 2,67 | 1,52% | - |
| 23.02.2026 | 2,60 | 2,66 | 2,58 | 2,63 | -0,75% | - |
| 20.02.2026 | 2,68 | 2,72 | 2,58 | 2,65 | 4,33% | - |
| 19.02.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,00% | - |
| 18.02.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 2,01% | - |
| 17.02.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,40% | - |
| 16.02.2026 | 2,51 | 2,51 | 2,48 | 2,48 | 0,40% | - |
| 13.02.2026 | 2,40 | 2,47 | 2,36 | 2,47 | 0,41% | - |
| 12.02.2026 | 2,46 | 2,47 | 2,46 | 2,46 | 7,42% | - |
| 11.02.2026 | 2,32 | 2,32 | 2,29 | 2,29 | -2,55% | - |
| 10.02.2026 | 2,36 | 2,40 | 2,33 | 2,35 | 0,00% | - |
| 09.02.2026 | 2,44 | 2,46 | 2,33 | 2,35 | -1,26% | - |
| 06.02.2026 | 2,48 | 2,48 | 2,38 | 2,38 | 1,71% | - |
| 04.02.2026 | 2,36 | 2,39 | 2,34 | 2,34 | 5,88% | - |
| 03.02.2026 | 2,22 | 2,24 | 2,20 | 2,21 | 1,38% | - |
| 02.02.2026 | 2,02 | 2,22 | 1,99 | 2,18 | 15,04% | 13.000,00 |
| 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% | - |