99,190$
-2,71%
Echtzeit-Aktienkurs Protagonist Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protagonist Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 102,01 | 102,42 | 98,89 | 99,19 | -2,71% | 393.915,00 |
| 21.05.2026 | 101,13 | 103,43 | 98,60 | 101,96 | 1,07% | 402.418,00 |
| 20.05.2026 | 99,03 | 101,90 | 98,37 | 100,88 | 2,55% | 371.675,00 |
| 19.05.2026 | 100,25 | 100,26 | 96,69 | 98,37 | -2,30% | 492.707,00 |
| 18.05.2026 | 103,22 | 104,16 | 100,58 | 100,69 | -1,64% | 441.103,00 |
| 15.05.2026 | 104,22 | 104,39 | 101,72 | 102,37 | -2,94% | 560.751,00 |
| 14.05.2026 | 104,31 | 105,72 | 101,62 | 105,47 | 1,41% | 413.740,00 |
| 13.05.2026 | 99,58 | 104,20 | 98,22 | 104,00 | 3,95% | 518.124,00 |
| 12.05.2026 | 103,50 | 103,66 | 98,36 | 100,05 | -3,45% | 645.705,00 |
| 11.05.2026 | 100,14 | 105,33 | 99,94 | 103,63 | 4,30% | 572.030,00 |
| 08.05.2026 | 98,51 | 100,15 | 97,43 | 99,36 | 0,55% | 504.963,00 |
| 07.05.2026 | 103,55 | 104,68 | 98,53 | 98,82 | -5,04% | 836.845,00 |
| 06.05.2026 | 103,00 | 105,03 | 98,95 | 104,06 | 4,89% | 983.992,00 |
| 05.05.2026 | 100,32 | 101,37 | 97,45 | 99,21 | -0,31% | 391.053,00 |
| 04.05.2026 | 98,00 | 101,08 | 98,00 | 99,52 | 1,31% | 454.533,00 |
| 01.05.2026 | 99,16 | 99,47 | 97,08 | 98,23 | -0,70% | 442.856,00 |
| 30.04.2026 | 99,00 | 99,76 | 97,20 | 98,92 | 0,41% | 575.916,00 |
| 29.04.2026 | 100,27 | 100,35 | 98,11 | 98,52 | -2,66% | 574.104,00 |
| 28.04.2026 | 99,50 | 102,47 | 97,79 | 101,21 | 2,74% | 659.705,00 |
| 27.04.2026 | 100,93 | 103,42 | 98,31 | 98,51 | -1,40% | 964.181,00 |
| 24.04.2026 | 102,54 | 104,27 | 98,91 | 99,91 | -2,56% | 673.090,00 |
| 23.04.2026 | 106,34 | 106,98 | 102,26 | 102,53 | -2,86% | 651.592,00 |
| 22.04.2026 | 106,43 | 107,00 | 103,93 | 105,55 | -0,34% | 345.046,00 |
| 21.04.2026 | 104,51 | 106,45 | 103,64 | 105,91 | 0,42% | 494.720,00 |
| 20.04.2026 | 105,47 | 106,46 | 104,00 | 105,47 | -0,48% | 536.526,00 |
| 17.04.2026 | 105,57 | 106,90 | 103,51 | 105,98 | 2,17% | 1.000.775,00 |
| 16.04.2026 | 103,59 | 104,53 | 102,46 | 103,73 | -1,62% | 415.250,00 |
| 15.04.2026 | 105,96 | 106,66 | 103,02 | 105,44 | 0,69% | 763.201,00 |
| 14.04.2026 | 97,95 | 104,97 | 97,58 | 104,72 | 7,33% | 704.518,00 |
| 13.04.2026 | 98,61 | 101,04 | 95,40 | 97,57 | -1,26% | 1.088.545,00 |
| 10.04.2026 | 104,28 | 104,28 | 98,40 | 98,82 | -5,06% | 577.287,00 |
| 09.04.2026 | 102,65 | 105,11 | 101,61 | 104,09 | 1,88% | 699.203,00 |
| 08.04.2026 | 104,28 | 105,88 | 101,62 | 102,16 | -1,45% | 817.055,00 |
| 07.04.2026 | 103,43 | 103,96 | 101,31 | 103,66 | 0,75% | 780.162,00 |
| 06.04.2026 | 103,72 | 104,46 | 101,84 | 102,89 | -0,86% | 483.856,00 |
| 02.04.2026 | 101,59 | 104,31 | 101,59 | 103,78 | 0,08% | 601.602,00 |
| 01.04.2026 | 105,51 | 107,84 | 102,70 | 103,70 | -1,73% | 583.084,00 |
| 31.03.2026 | 101,23 | 105,99 | 101,06 | 105,53 | 5,78% | 944.313,00 |
| 30.03.2026 | 99,04 | 102,76 | 98,08 | 99,76 | 0,80% | 884.395,00 |
| 27.03.2026 | 101,27 | 101,92 | 97,89 | 98,97 | -3,11% | 781.903,00 |
| 26.03.2026 | 103,25 | 105,69 | 102,01 | 102,15 | -2,07% | 1.045.267,00 |
| 25.03.2026 | 99,42 | 105,00 | 97,16 | 104,31 | 3,91% | 812.152,00 |
| 24.03.2026 | 97,16 | 100,98 | 97,16 | 100,39 | 1,99% | 922.012,00 |
| 23.03.2026 | 100,00 | 102,06 | 98,15 | 98,43 | -0,52% | 925.181,00 |
| 20.03.2026 | 101,47 | 101,80 | 97,83 | 98,94 | -2,69% | 1.950.714,00 |
| 19.03.2026 | 98,45 | 105,69 | 98,35 | 101,68 | 4,73% | 1.917.443,00 |
| 18.03.2026 | 97,04 | 99,50 | 90,58 | 97,09 | -0,14% | 1.981.543,00 |
| 17.03.2026 | 96,70 | 99,31 | 96,43 | 97,23 | 0,50% | 799.232,00 |
| 16.03.2026 | 93,28 | 97,08 | 92,61 | 96,75 | 4,75% | 695.757,00 |
| 13.03.2026 | 96,91 | 98,30 | 90,92 | 92,36 | -3,21% | 896.180,00 |
| 12.03.2026 | 95,01 | 96,39 | 93,67 | 95,42 | -1,10% | 750.591,00 |
| 11.03.2026 | 96,84 | 98,32 | 95,97 | 96,48 | -0,59% | 788.741,00 |
| 10.03.2026 | 96,02 | 98,21 | 95,40 | 97,05 | 0,40% | 855.909,00 |
| 09.03.2026 | 91,14 | 97,54 | 91,14 | 96,66 | 4,96% | 725.911,00 |
| 06.03.2026 | 89,96 | 92,97 | 87,82 | 92,09 | 0,74% | 570.287,00 |
| 05.03.2026 | 94,54 | 94,54 | 90,35 | 91,41 | -3,61% | 676.688,00 |
| 04.03.2026 | 91,94 | 95,43 | 91,03 | 94,83 | 3,87% | 744.742,00 |
| 03.03.2026 | 92,56 | 93,51 | 90,02 | 91,30 | -3,12% | 529.413,00 |
| 02.03.2026 | 92,08 | 94,89 | 90,99 | 94,24 | 2,35% | 942.701,00 |
| 27.02.2026 | 88,18 | 92,23 | 87,15 | 92,08 | 4,17% | 930.704,00 |
| 26.02.2026 | 87,50 | 88,83 | 85,60 | 88,39 | 1,48% | 706.008,00 |
| 25.02.2026 | 87,50 | 88,46 | 86,26 | 87,10 | -0,33% | 285.220,00 |
| 24.02.2026 | 86,72 | 89,59 | 86,00 | 87,39 | 0,92% | 668.519,00 |
| 23.02.2026 | 82,32 | 86,85 | 77,00 | 86,59 | 4,63% | 710.790,00 |
| 20.02.2026 | 83,26 | 83,69 | 80,72 | 82,76 | -0,40% | 577.977,00 |
| 19.02.2026 | 81,88 | 83,22 | 80,59 | 83,09 | 0,12% | 384.567,00 |
| 18.02.2026 | 81,59 | 83,40 | 81,59 | 82,99 | 0,64% | 408.213,00 |
| 17.02.2026 | 81,07 | 83,13 | 80,40 | 82,46 | 1,19% | 364.763,00 |
| 13.02.2026 | 81,99 | 84,06 | 80,59 | 81,49 | -0,54% | 428.856,00 |
| 12.02.2026 | 84,07 | 84,72 | 81,56 | 81,93 | -1,87% | 352.498,00 |
| 11.02.2026 | 83,46 | 84,82 | 80,99 | 83,49 | -0,46% | 350.174,00 |
| 10.02.2026 | 83,00 | 84,90 | 82,65 | 83,88 | 0,67% | 442.583,00 |
| 09.02.2026 | 83,47 | 83,90 | 82,21 | 83,32 | -1,38% | 322.026,00 |
| 06.02.2026 | 82,11 | 85,05 | 81,55 | 84,49 | 4,74% | 812.801,00 |
| 05.02.2026 | 83,62 | 85,43 | 80,20 | 80,67 | -3,16% | 457.128,00 |
| 04.02.2026 | 85,59 | 85,60 | 81,00 | 83,30 | -2,68% | 1.077.554,00 |
| 03.02.2026 | 83,09 | 86,10 | 82,88 | 85,59 | 3,06% | 769.388,00 |
| 02.02.2026 | 81,80 | 84,55 | 81,14 | 83,05 | 1,53% | 1.414.710,00 |
| 30.01.2026 | 79,77 | 82,56 | 78,75 | 81,80 | 2,60% | 1.174.012,00 |
| 29.01.2026 | 81,39 | 82,49 | 77,70 | 79,73 | -2,48% | 952.738,00 |
| 28.01.2026 | 82,45 | 83,69 | 80,00 | 81,76 | -1,59% | 777.238,00 |
| 27.01.2026 | 82,00 | 83,87 | 82,00 | 83,08 | 0,95% | 507.807,00 |
| 26.01.2026 | 82,53 | 84,32 | 81,94 | 82,30 | -0,96% | 529.199,00 |
| 23.01.2026 | 84,62 | 85,50 | 82,67 | 83,10 | -1,99% | 569.261,00 |
| 22.01.2026 | 82,83 | 85,20 | 80,65 | 84,79 | 1,07% | 609.099,00 |
| 21.01.2026 | 82,51 | 83,96 | 80,27 | 83,89 | 0,56% | 1.086.072,00 |
| 20.01.2026 | 81,16 | 83,63 | 79,87 | 83,42 | 1,74% | 901.339,00 |
| 16.01.2026 | 84,51 | 84,67 | 81,47 | 81,99 | -3,26% | 664.933,00 |
| 15.01.2026 | 84,60 | 87,44 | 84,33 | 84,75 | -0,56% | 839.322,00 |
| 14.01.2026 | 80,85 | 85,30 | 80,47 | 85,23 | 4,76% | 1.052.669,00 |
| 13.01.2026 | 79,88 | 82,74 | 79,64 | 81,36 | 1,38% | 799.008,00 |
| 12.01.2026 | 79,49 | 81,09 | 78,75 | 80,25 | 0,04% | 739.820,00 |
| 09.01.2026 | 80,20 | 81,40 | 79,38 | 80,22 | 0,02% | 983.627,00 |
| 08.01.2026 | 81,05 | 82,14 | 79,22 | 80,20 | -2,60% | 1.487.973,00 |
| 07.01.2026 | 82,25 | 82,69 | 79,18 | 82,34 | 0,09% | 1.220.452,00 |
| 06.01.2026 | 83,25 | 85,00 | 81,67 | 82,27 | -2,27% | 731.149,00 |
| 05.01.2026 | 87,53 | 87,53 | 82,92 | 84,18 | -3,44% | 1.028.183,00 |
| 02.01.2026 | 86,54 | 88,16 | 85,19 | 87,18 | -0,18% | 751.665,00 |
| 31.12.2025 | 87,32 | 88,23 | 85,98 | 87,34 | 0,09% | 615.725,00 |
| 30.12.2025 | 87,94 | 88,32 | 86,12 | 87,26 | -0,76% | 343.984,00 |