4,660$
-2,00%
Echtzeit-Aktienkurs Protara Therapeutics
Bid:
Ask:
Aktienkurse zur Protara Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,70 | 4,74 | 4,60 | 4,66 | -2,00% | 551.682,00 |
| 28.05.2026 | 4,75 | 4,80 | 4,65 | 4,76 | -0,21% | 702.638,00 |
| 27.05.2026 | 4,81 | 4,97 | 4,70 | 4,77 | -0,83% | 699.146,00 |
| 26.05.2026 | 5,00 | 5,01 | 4,62 | 4,81 | -2,34% | 826.361,00 |
| 22.05.2026 | 4,99 | 5,05 | 4,82 | 4,92 | -0,61% | 1.130.340,00 |
| 21.05.2026 | 4,67 | 5,09 | 4,67 | 4,95 | 3,99% | 2.515.684,00 |
| 20.05.2026 | 4,54 | 4,77 | 4,41 | 4,76 | 9,68% | 704.351,00 |
| 19.05.2026 | 4,64 | 4,66 | 4,32 | 4,34 | -5,65% | 496.126,00 |
| 18.05.2026 | 5,10 | 5,16 | 4,49 | 4,60 | -9,80% | 1.019.089,00 |
| 15.05.2026 | 5,13 | 5,21 | 5,04 | 5,10 | -3,77% | 1.122.890,00 |
| 14.05.2026 | 5,11 | 5,33 | 4,98 | 5,30 | 2,12% | 542.885,00 |
| 13.05.2026 | 5,30 | 5,35 | 5,00 | 5,19 | 0,78% | 567.210,00 |
| 12.05.2026 | 5,26 | 5,26 | 5,05 | 5,15 | -2,09% | 419.462,00 |
| 11.05.2026 | 5,27 | 5,52 | 5,25 | 5,26 | -0,19% | 506.250,00 |
| 08.05.2026 | 5,34 | 5,37 | 5,10 | 5,27 | -1,50% | 635.270,00 |
| 07.05.2026 | 5,66 | 5,68 | 5,32 | 5,35 | -5,48% | 440.294,00 |
| 06.05.2026 | 5,45 | 5,69 | 5,41 | 5,66 | 4,62% | 575.322,00 |
| 05.05.2026 | 5,53 | 5,64 | 5,36 | 5,41 | -0,73% | 471.390,00 |
| 04.05.2026 | 5,31 | 5,62 | 5,31 | 5,45 | 2,44% | 1.451.137,00 |
| 01.05.2026 | 5,33 | 5,38 | 5,21 | 5,32 | -0,19% | 395.428,00 |
| 30.04.2026 | 5,20 | 5,34 | 5,14 | 5,33 | 3,00% | 639.787,00 |
| 29.04.2026 | 5,06 | 5,18 | 4,95 | 5,18 | 2,27% | 515.327,00 |
| 28.04.2026 | 5,19 | 5,19 | 4,96 | 5,06 | 1,40% | 658.306,00 |
| 27.04.2026 | 5,25 | 5,36 | 4,97 | 4,99 | -2,73% | 458.880,00 |
| 24.04.2026 | 5,22 | 5,28 | 5,06 | 5,13 | -2,56% | 405.236,00 |
| 23.04.2026 | 5,41 | 5,54 | 5,23 | 5,27 | -2,68% | 1.176.652,00 |
| 22.04.2026 | 5,32 | 5,55 | 5,32 | 5,41 | 1,60% | 440.276,00 |
| 21.04.2026 | 5,35 | 5,35 | 5,14 | 5,33 | 0,47% | 1.091.942,00 |
| 20.04.2026 | 5,39 | 5,39 | 5,19 | 5,30 | -2,57% | 394.863,00 |
| 17.04.2026 | 5,16 | 5,45 | 5,10 | 5,44 | 6,25% | 718.981,00 |
| 16.04.2026 | 5,18 | 5,19 | 5,08 | 5,12 | -1,73% | 425.395,00 |
| 15.04.2026 | 5,16 | 5,27 | 5,11 | 5,21 | 1,56% | 424.309,00 |
| 14.04.2026 | 5,12 | 5,30 | 5,05 | 5,13 | 1,38% | 659.595,00 |
| 13.04.2026 | 5,00 | 5,15 | 4,93 | 5,06 | 2,02% | 460.649,00 |
| 10.04.2026 | 5,23 | 5,23 | 4,92 | 4,96 | -6,42% | 686.233,00 |
| 09.04.2026 | 5,25 | 5,32 | 5,16 | 5,30 | 1,34% | 479.254,00 |
| 08.04.2026 | 5,31 | 5,40 | 5,17 | 5,23 | 1,75% | 431.156,00 |
| 07.04.2026 | 5,05 | 5,19 | 4,90 | 5,14 | 1,38% | 516.411,00 |
| 06.04.2026 | 5,08 | 5,20 | 4,98 | 5,07 | -0,78% | 410.126,00 |
| 02.04.2026 | 4,90 | 5,13 | 4,86 | 5,11 | 1,49% | 511.530,00 |
| 01.04.2026 | 5,25 | 5,35 | 4,98 | 5,04 | -3,36% | 617.455,00 |
| 31.03.2026 | 4,93 | 5,22 | 4,93 | 5,21 | 7,42% | 446.544,00 |
| 30.03.2026 | 4,93 | 5,00 | 4,80 | 4,85 | -1,82% | 465.776,00 |
| 27.03.2026 | 5,20 | 5,32 | 4,92 | 4,94 | -4,82% | 646.297,00 |
| 26.03.2026 | 5,25 | 5,49 | 5,16 | 5,19 | -2,26% | 501.433,00 |
| 25.03.2026 | 5,05 | 5,49 | 5,05 | 5,31 | 5,88% | 435.231,00 |
| 24.03.2026 | 5,12 | 5,23 | 4,94 | 5,02 | -2,81% | 2.088.462,00 |
| 23.03.2026 | 5,28 | 5,40 | 5,09 | 5,16 | -0,96% | 856.599,00 |
| 20.03.2026 | 5,30 | 5,40 | 5,18 | 5,21 | -1,70% | 3.018.173,00 |
| 19.03.2026 | 5,21 | 5,45 | 5,06 | 5,30 | 0,57% | 480.675,00 |
| 18.03.2026 | 5,37 | 5,46 | 5,18 | 5,27 | -3,30% | 495.155,00 |
| 17.03.2026 | 5,41 | 5,46 | 5,33 | 5,45 | 0,55% | 530.881,00 |
| 16.03.2026 | 5,32 | 5,49 | 5,32 | 5,42 | 3,04% | 671.629,00 |
| 13.03.2026 | 5,35 | 5,49 | 5,24 | 5,26 | -1,22% | 691.696,00 |
| 12.03.2026 | 5,51 | 5,52 | 5,21 | 5,33 | -4,91% | 873.854,00 |
| 11.03.2026 | 5,65 | 5,71 | 5,42 | 5,60 | -2,10% | 748.302,00 |
| 10.03.2026 | 5,87 | 6,07 | 5,65 | 5,72 | -0,52% | 1.255.224,00 |
| 09.03.2026 | 5,67 | 5,84 | 5,43 | 5,75 | -2,38% | 1.167.041,00 |
| 06.03.2026 | 5,71 | 5,96 | 5,65 | 5,89 | 1,12% | 1.097.132,00 |
| 05.03.2026 | 6,02 | 6,15 | 5,81 | 5,83 | -6,28% | 782.231,00 |
| 04.03.2026 | 6,52 | 6,56 | 6,15 | 6,22 | 1,06% | 1.527.853,00 |
| 03.03.2026 | 5,82 | 6,29 | 5,76 | 6,15 | 2,84% | 1.101.134,00 |
| 02.03.2026 | 6,29 | 6,46 | 5,94 | 5,98 | -5,97% | 1.149.939,00 |
| 27.02.2026 | 5,73 | 6,44 | 5,65 | 6,36 | 10,42% | 1.330.877,00 |
| 26.02.2026 | 5,90 | 6,04 | 5,69 | 5,76 | -3,36% | 1.466.376,00 |
| 25.02.2026 | 5,49 | 6,10 | 5,30 | 5,96 | 9,10% | 2.845.966,00 |
| 24.02.2026 | 6,25 | 6,33 | 5,37 | 5,46 | -26,47% | 6.602.795,00 |
| 23.02.2026 | 6,86 | 7,50 | 6,81 | 7,43 | 8,63% | 1.565.873,00 |
| 20.02.2026 | 7,08 | 7,30 | 6,77 | 6,84 | -4,34% | 1.115.977,00 |
| 19.02.2026 | 6,69 | 7,17 | 6,53 | 7,15 | 7,36% | 771.637,00 |
| 18.02.2026 | 6,54 | 6,75 | 6,51 | 6,66 | 1,68% | 534.254,00 |
| 17.02.2026 | 6,48 | 6,59 | 6,25 | 6,55 | 0,61% | 640.442,00 |
| 13.02.2026 | 6,55 | 6,82 | 6,46 | 6,51 | -0,46% | 253.126,00 |
| 12.02.2026 | 6,46 | 6,69 | 6,32 | 6,54 | 1,00% | 315.720,00 |
| 11.02.2026 | 6,47 | 6,68 | 6,23 | 6,48 | 0,54% | 470.908,00 |
| 10.02.2026 | 6,41 | 6,64 | 6,31 | 6,44 | -0,31% | 572.345,00 |
| 09.02.2026 | 6,66 | 6,66 | 6,31 | 6,46 | -2,96% | 577.339,00 |
| 06.02.2026 | 6,66 | 6,89 | 6,60 | 6,66 | 2,42% | 607.249,00 |
| 05.02.2026 | 6,70 | 7,07 | 6,43 | 6,50 | -2,99% | 707.123,00 |
| 04.02.2026 | 6,79 | 6,94 | 6,41 | 6,70 | -0,74% | 729.744,00 |
| 03.02.2026 | 7,11 | 7,20 | 6,65 | 6,75 | -4,12% | 561.646,00 |
| 02.02.2026 | 7,06 | 7,29 | 6,99 | 7,04 | -0,71% | 528.408,00 |
| 30.01.2026 | 6,89 | 7,33 | 6,87 | 7,09 | 1,29% | 1.047.324,00 |
| 29.01.2026 | 7,13 | 7,15 | 6,85 | 7,00 | -2,64% | 1.036.713,00 |
| 28.01.2026 | 7,23 | 7,42 | 6,97 | 7,19 | -1,10% | 1.652.103,00 |
| 27.01.2026 | 6,60 | 7,35 | 6,55 | 7,27 | 9,00% | 1.823.701,00 |
| 26.01.2026 | 6,10 | 6,70 | 6,00 | 6,67 | 12,86% | 1.346.482,00 |
| 22.01.2026 | 5,78 | 6,15 | 5,78 | 5,91 | 2,16% | 556.103,00 |
| 21.01.2026 | 5,59 | 6,13 | 5,56 | 5,79 | 3,30% | 1.635.002,00 |
| 20.01.2026 | 4,89 | 5,62 | 4,89 | 5,60 | 11,78% | 1.077.568,00 |
| 16.01.2026 | 5,05 | 5,11 | 4,72 | 5,01 | -0,60% | 1.172.347,00 |
| 15.01.2026 | 4,94 | 5,14 | 4,91 | 5,04 | 2,02% | 1.056.013,00 |
| 14.01.2026 | 4,94 | 5,02 | 4,80 | 4,94 | 0,41% | 1.337.788,00 |
| 13.01.2026 | 5,28 | 5,28 | 4,87 | 4,92 | -6,11% | 2.401.245,00 |
| 12.01.2026 | 5,78 | 5,78 | 5,15 | 5,24 | -8,87% | 1.694.719,00 |
| 09.01.2026 | 5,71 | 6,00 | 5,70 | 5,75 | 2,50% | 653.363,00 |
| 08.01.2026 | 5,70 | 5,84 | 5,60 | 5,61 | -1,41% | 929.993,00 |
| 07.01.2026 | 5,32 | 5,87 | 5,25 | 5,69 | 11,13% | 1.263.684,00 |
| 06.01.2026 | 5,39 | 5,47 | 5,03 | 5,12 | -5,10% | 1.291.129,00 |
| 05.01.2026 | 5,65 | 5,80 | 5,27 | 5,40 | 0,28% | 1.251.392,00 |