3,790€
-2,32%
Echtzeit-Aktienkurs Protara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,70 | 3,75 | 3,61 | 3,64 | -6,19% | - |
| 30.09.2025 | 3,78 | 3,90 | 3,74 | 3,88 | 5,72% | - |
| 29.09.2025 | 3,77 | 3,77 | 3,55 | 3,67 | -1,61% | 625,00 |
| 26.09.2025 | 3,68 | 3,73 | 3,68 | 3,73 | 0,54% | - |
| 25.09.2025 | 3,48 | 3,94 | 3,42 | 3,71 | 6,61% | 1.400,00 |
| 24.09.2025 | 3,03 | 3,58 | 3,03 | 3,48 | 14,47% | - |
| 23.09.2025 | 3,16 | 3,22 | 3,02 | 3,04 | -2,56% | - |
| 22.09.2025 | 2,72 | 3,53 | 2,72 | 3,12 | 20,93% | 1.082,00 |
| 18.09.2025 | 2,58 | 2,59 | 2,58 | 2,58 | -0,39% | - |
| 17.09.2025 | 2,58 | 2,62 | 2,58 | 2,59 | -3,72% | - |
| 16.09.2025 | 2,68 | 2,69 | 2,68 | 2,69 | 1,51% | - |
| 12.09.2025 | 2,73 | 2,78 | 2,65 | 2,65 | -2,21% | - |
| 11.09.2025 | 2,66 | 2,72 | 2,64 | 2,71 | 3,83% | - |
| 09.09.2025 | 2,60 | 2,62 | 2,60 | 2,61 | -0,76% | - |
| 08.09.2025 | 2,70 | 2,75 | 2,63 | 2,63 | -2,59% | - |
| 05.09.2025 | 2,72 | 2,78 | 2,67 | 2,70 | 0,00% | - |
| 04.09.2025 | 2,78 | 2,95 | 2,70 | 2,70 | -2,88% | - |
| 03.09.2025 | 2,73 | 2,82 | 2,69 | 2,78 | 1,46% | - |
| 02.09.2025 | 2,70 | 2,76 | 2,64 | 2,74 | 0,37% | - |
| 01.09.2025 | 2,68 | 2,73 | 2,65 | 2,73 | 2,63% | - |
| 29.08.2025 | 2,69 | 2,77 | 2,63 | 2,66 | -0,75% | - |
| 28.08.2025 | 2,84 | 2,84 | 2,68 | 2,68 | -3,60% | - |
| 27.08.2025 | 2,73 | 2,84 | 2,67 | 2,78 | 2,96% | - |
| 26.08.2025 | 2,64 | 2,70 | 2,61 | 2,70 | 2,27% | - |
| 25.08.2025 | 2,66 | 2,75 | 2,64 | 2,64 | -0,75% | - |
| 22.08.2025 | 2,66 | 2,79 | 2,60 | 2,66 | -0,75% | - |
| 21.08.2025 | 2,61 | 2,70 | 2,59 | 2,68 | 2,29% | - |
| 20.08.2025 | 2,62 | 2,68 | 2,55 | 2,62 | 0,38% | - |
| 19.08.2025 | 2,76 | 2,80 | 2,61 | 2,61 | -5,43% | - |
| 18.08.2025 | 2,62 | 2,77 | 2,58 | 2,76 | 6,56% | - |
| 15.08.2025 | 2,75 | 2,80 | 2,57 | 2,59 | -5,47% | - |
| 14.08.2025 | 2,79 | 2,87 | 2,70 | 2,74 | -2,49% | - |
| 13.08.2025 | 2,64 | 2,84 | 2,62 | 2,81 | 6,44% | 40,00 |
| 12.08.2025 | 2,66 | 2,71 | 2,63 | 2,64 | -0,75% | - |
| 11.08.2025 | 2,69 | 2,70 | 2,60 | 2,66 | -1,48% | - |
| 08.08.2025 | 2,67 | 2,73 | 2,66 | 2,70 | 1,50% | 150,00 |
| 07.08.2025 | 2,64 | 2,75 | 2,62 | 2,66 | -0,75% | - |
| 06.08.2025 | 2,72 | 2,78 | 2,64 | 2,68 | -1,47% | - |
| 05.08.2025 | 2,74 | 2,76 | 2,66 | 2,72 | 0,00% | - |
| 04.08.2025 | 2,65 | 2,75 | 2,61 | 2,72 | 2,64% | - |
| 01.08.2025 | 2,73 | 2,81 | 2,64 | 2,65 | -2,57% | - |
| 31.07.2025 | 2,79 | 2,87 | 2,70 | 2,72 | -2,16% | - |
| 30.07.2025 | 2,88 | 3,01 | 2,76 | 2,78 | -4,14% | - |
| 29.07.2025 | 2,89 | 2,97 | 2,82 | 2,90 | 0,00% | - |
| 28.07.2025 | 2,85 | 3,06 | 2,85 | 2,90 | 1,75% | - |
| 25.07.2025 | 2,84 | 2,89 | 2,81 | 2,85 | -0,35% | - |
| 24.07.2025 | 2,89 | 2,91 | 2,81 | 2,86 | -0,69% | - |
| 23.07.2025 | 2,85 | 2,93 | 2,76 | 2,88 | 1,41% | - |
| 22.07.2025 | 2,93 | 2,96 | 2,77 | 2,84 | -2,74% | - |
| 21.07.2025 | 2,71 | 2,93 | 2,65 | 2,92 | 9,36% | - |
| 18.07.2025 | 2,72 | 2,73 | 2,65 | 2,67 | -1,48% | - |
| 17.07.2025 | 2,73 | 2,76 | 2,68 | 2,71 | 0,37% | - |
| 16.07.2025 | 2,64 | 2,75 | 2,59 | 2,70 | 2,27% | - |
| 15.07.2025 | 2,71 | 2,78 | 2,61 | 2,64 | -2,22% | - |
| 14.07.2025 | 2,60 | 2,72 | 2,58 | 2,70 | 4,25% | - |
| 11.07.2025 | 2,67 | 2,71 | 2,59 | 2,59 | -3,36% | - |
| 10.07.2025 | 2,75 | 2,76 | 2,66 | 2,68 | -1,83% | - |
| 09.07.2025 | 2,59 | 2,76 | 2,53 | 2,73 | 6,23% | - |
| 08.07.2025 | 2,40 | 2,59 | 2,38 | 2,57 | 6,64% | - |
| 07.07.2025 | 2,45 | 2,50 | 2,39 | 2,41 | -1,63% | - |
| 04.07.2025 | 2,47 | 2,47 | 2,45 | 2,45 | -0,81% | - |
| 03.07.2025 | 2,40 | 2,48 | 2,36 | 2,47 | 4,22% | - |
| 02.07.2025 | 2,38 | 2,43 | 2,35 | 2,37 | -0,84% | - |
| 01.07.2025 | 2,60 | 2,64 | 2,37 | 2,39 | -7,72% | - |
| 30.06.2025 | 2,46 | 2,60 | 2,38 | 2,59 | 4,44% | - |
| 27.06.2025 | 2,55 | 2,59 | 2,44 | 2,48 | -2,36% | - |
| 26.06.2025 | 2,48 | 2,59 | 2,47 | 2,54 | 0,40% | - |
| 25.06.2025 | 2,65 | 2,65 | 2,50 | 2,53 | -3,80% | - |
| 24.06.2025 | 2,50 | 2,66 | 2,48 | 2,63 | 5,62% | - |
| 23.06.2025 | 2,63 | 2,67 | 2,49 | 2,49 | -6,04% | - |
| 20.06.2025 | 2,59 | 2,68 | 2,58 | 2,65 | 3,11% | - |
| 19.06.2025 | 2,60 | 2,68 | 2,56 | 2,57 | -1,53% | - |
| 18.06.2025 | 2,69 | 2,70 | 2,61 | 2,61 | -2,61% | - |
| 17.06.2025 | 2,75 | 2,81 | 2,68 | 2,68 | -2,19% | - |
| 16.06.2025 | 2,74 | 2,78 | 2,70 | 2,74 | 0,74% | - |
| 13.06.2025 | 2,82 | 2,86 | 2,70 | 2,72 | -3,89% | - |
| 12.06.2025 | 2,87 | 3,05 | 2,81 | 2,83 | -1,39% | - |
| 11.06.2025 | 2,95 | 3,03 | 2,85 | 2,87 | -3,04% | - |
| 10.06.2025 | 2,88 | 2,97 | 2,85 | 2,96 | 3,14% | - |
| 09.06.2025 | 2,93 | 3,09 | 2,86 | 2,87 | -2,38% | - |
| 06.06.2025 | 2,74 | 3,01 | 2,74 | 2,94 | 7,30% | - |
| 05.06.2025 | 2,83 | 2,86 | 2,74 | 2,74 | -3,52% | - |
| 04.06.2025 | 2,88 | 2,91 | 2,82 | 2,84 | -2,07% | - |
| 03.06.2025 | 2,89 | 2,96 | 2,82 | 2,90 | 0,35% | - |
| 02.06.2025 | 2,68 | 2,93 | 2,62 | 2,89 | 7,04% | - |
| 30.05.2025 | 2,75 | 2,82 | 2,66 | 2,70 | -1,82% | - |
| 29.05.2025 | 2,79 | 2,86 | 2,75 | 2,75 | -0,72% | - |
| 28.05.2025 | 2,79 | 2,85 | 2,76 | 2,77 | -0,72% | - |
| 27.05.2025 | 2,81 | 2,98 | 2,79 | 2,79 | -1,06% | - |
| 26.05.2025 | 2,76 | 2,83 | 2,74 | 2,82 | 1,44% | - |
| 23.05.2025 | 2,81 | 2,86 | 2,73 | 2,78 | -1,42% | - |
| 22.05.2025 | 2,89 | 2,97 | 2,80 | 2,82 | -1,40% | 1.000,00 |
| 21.05.2025 | 3,09 | 3,11 | 2,86 | 2,86 | -7,14% | - |
| 20.05.2025 | 3,05 | 3,15 | 3,04 | 3,08 | 1,32% | - |
| 19.05.2025 | 2,91 | 3,07 | 2,80 | 3,04 | 6,29% | - |
| 16.05.2025 | 2,78 | 2,88 | 2,73 | 2,86 | 2,88% | - |
| 15.05.2025 | 2,81 | 2,82 | 2,72 | 2,78 | -0,71% | 365,00 |
| 14.05.2025 | 2,85 | 2,91 | 2,78 | 2,80 | -2,10% | - |
| 13.05.2025 | 2,95 | 2,99 | 2,84 | 2,86 | -3,05% | - |
| 12.05.2025 | 2,93 | 3,09 | 2,87 | 2,95 | 2,43% | - |