51,015$
0,64%
Echtzeit-Aktienkurs Protagonist Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protagonist Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 50,01 | 51,38 | 49,97 | 51,05 | 0,74% | 30.682,00 |
| 02.07.2025 | 50,23 | 52,02 | 49,86 | 50,68 | 0,95% | 1.110.059,00 |
| 01.07.2025 | 55,57 | 55,68 | 49,92 | 50,20 | -9,17% | 1.507.793,00 |
| 30.06.2025 | 55,69 | 57,24 | 55,26 | 55,27 | -0,75% | 909.955,00 |
| 27.06.2025 | 55,34 | 55,90 | 54,71 | 55,69 | 0,86% | 1.547.511,00 |
| 26.06.2025 | 55,25 | 55,33 | 54,00 | 55,22 | 1,42% | 824.719,00 |
| 25.06.2025 | 53,68 | 54,96 | 53,01 | 54,44 | 1,42% | 880.051,00 |
| 24.06.2025 | 53,45 | 54,54 | 52,16 | 53,68 | 0,60% | 613.444,00 |
| 23.06.2025 | 53,04 | 53,52 | 52,27 | 53,36 | 0,04% | 548.405,00 |
| 20.06.2025 | 54,00 | 54,97 | 52,79 | 53,34 | -1,08% | 2.294.242,00 |
| 18.06.2025 | 55,11 | 55,11 | 53,53 | 53,92 | -2,34% | 918.437,00 |
| 17.06.2025 | 54,66 | 55,36 | 54,15 | 55,21 | 1,01% | 1.270.044,00 |
| 16.06.2025 | 56,41 | 57,03 | 54,30 | 54,66 | -3,03% | 802.396,00 |
| 13.06.2025 | 55,54 | 57,18 | 55,54 | 56,37 | 0,09% | 987.548,00 |
| 12.06.2025 | 55,16 | 56,68 | 54,48 | 56,32 | 1,77% | 676.359,00 |
| 11.06.2025 | 56,47 | 56,83 | 55,26 | 55,34 | -1,83% | 670.036,00 |
| 10.06.2025 | 55,68 | 57,70 | 55,27 | 56,37 | 1,24% | 1.241.713,00 |
| 09.06.2025 | 55,02 | 55,75 | 54,10 | 55,68 | 2,39% | 869.065,00 |
| 06.06.2025 | 54,27 | 54,97 | 53,10 | 54,38 | 1,04% | 1.073.756,00 |
| 05.06.2025 | 51,30 | 53,97 | 50,60 | 53,82 | 4,44% | 946.876,00 |
| 04.06.2025 | 50,85 | 51,71 | 50,67 | 51,53 | 0,92% | 680.861,00 |
| 03.06.2025 | 49,91 | 52,08 | 49,65 | 51,06 | 1,81% | 1.466.237,00 |
| 02.06.2025 | 48,00 | 50,23 | 47,53 | 50,15 | 5,65% | 1.270.012,00 |
| 30.05.2025 | 47,37 | 47,74 | 46,16 | 47,47 | -0,23% | 787.441,00 |
| 29.05.2025 | 45,89 | 47,65 | 45,43 | 47,58 | 4,00% | 688.451,00 |
| 28.05.2025 | 46,48 | 46,85 | 45,67 | 45,75 | -1,46% | 664.679,00 |
| 27.05.2025 | 46,42 | 46,51 | 45,28 | 46,43 | 1,69% | 786.564,00 |
| 23.05.2025 | 45,69 | 45,99 | 45,14 | 45,66 | -0,54% | 486.198,00 |
| 22.05.2025 | 45,63 | 46,03 | 45,18 | 45,91 | 0,20% | 900.880,00 |
| 21.05.2025 | 46,02 | 46,80 | 45,05 | 45,82 | -1,69% | 810.101,00 |
| 20.05.2025 | 45,60 | 46,63 | 44,72 | 46,61 | 2,28% | 535.195,00 |
| 19.05.2025 | 44,45 | 45,58 | 44,04 | 45,57 | 2,43% | 551.788,00 |
| 16.05.2025 | 44,35 | 45,20 | 44,11 | 44,49 | 0,00% | 647.034,00 |
| 15.05.2025 | 44,12 | 44,76 | 43,47 | 44,49 | 1,64% | 583.240,00 |
| 14.05.2025 | 44,44 | 45,26 | 43,20 | 43,77 | -1,13% | 835.381,00 |
| 13.05.2025 | 45,23 | 45,23 | 43,27 | 44,27 | -2,21% | 908.625,00 |
| 12.05.2025 | 43,77 | 45,83 | 43,75 | 45,27 | 5,35% | 988.339,00 |
| 09.05.2025 | 44,15 | 45,43 | 42,85 | 42,97 | -2,16% | 671.228,00 |
| 08.05.2025 | 42,60 | 44,37 | 41,60 | 43,92 | 1,93% | 1.062.789,00 |
| 07.05.2025 | 41,77 | 43,20 | 41,29 | 43,09 | 2,57% | 1.359.952,00 |
| 06.05.2025 | 43,86 | 44,23 | 41,74 | 42,01 | -5,13% | 807.263,00 |
| 05.05.2025 | 45,39 | 45,53 | 44,20 | 44,28 | -2,70% | 718.344,00 |
| 02.05.2025 | 45,05 | 46,12 | 44,82 | 45,51 | 1,16% | 644.081,00 |
| 01.05.2025 | 45,23 | 45,63 | 43,49 | 44,99 | -1,90% | 738.771,00 |
| 30.04.2025 | 45,25 | 46,02 | 44,22 | 45,86 | 0,53% | 860.651,00 |
| 29.04.2025 | 44,16 | 46,00 | 43,69 | 45,62 | 2,77% | 1.254.757,00 |
| 28.04.2025 | 44,49 | 45,50 | 44,08 | 44,39 | -0,22% | 592.153,00 |
| 25.04.2025 | 44,36 | 44,84 | 43,62 | 44,49 | -0,80% | 634.255,00 |
| 24.04.2025 | 45,96 | 46,06 | 44,27 | 44,85 | -2,88% | 843.135,00 |
| 23.04.2025 | 47,13 | 47,35 | 45,73 | 46,18 | 0,72% | 1.416.205,00 |
| 22.04.2025 | 46,00 | 46,41 | 45,42 | 45,85 | 0,11% | 774.836,00 |
| 21.04.2025 | 46,05 | 46,97 | 45,07 | 45,80 | -1,04% | 1.163.475,00 |
| 17.04.2025 | 45,83 | 46,87 | 45,80 | 46,28 | 1,05% | 517.389,00 |
| 16.04.2025 | 46,75 | 47,14 | 45,00 | 45,80 | -2,45% | 1.244.821,00 |
| 15.04.2025 | 45,20 | 48,32 | 44,97 | 46,95 | 4,26% | 2.007.582,00 |
| 14.04.2025 | 43,22 | 45,51 | 42,53 | 45,03 | 5,65% | 971.878,00 |
| 11.04.2025 | 41,10 | 42,63 | 41,10 | 42,62 | 4,13% | 1.157.852,00 |
| 10.04.2025 | 41,44 | 43,00 | 39,90 | 40,93 | -3,85% | 1.614.455,00 |
| 09.04.2025 | 41,06 | 43,91 | 39,60 | 42,57 | 2,09% | 1.862.366,00 |
| 08.04.2025 | 44,10 | 45,88 | 40,88 | 41,70 | -3,45% | 2.073.384,00 |
| 07.04.2025 | 43,42 | 45,32 | 42,44 | 43,19 | -2,81% | 1.525.036,00 |
| 04.04.2025 | 45,09 | 46,45 | 43,93 | 44,44 | -4,43% | 1.749.567,00 |
| 03.04.2025 | 47,06 | 47,23 | 45,79 | 46,50 | -3,53% | 1.482.011,00 |
| 02.04.2025 | 46,68 | 48,93 | 46,39 | 48,20 | 2,82% | 1.190.863,00 |
| 01.04.2025 | 47,99 | 48,68 | 46,54 | 46,88 | -3,06% | 1.046.627,00 |
| 31.03.2025 | 47,92 | 48,80 | 47,09 | 48,36 | -1,06% | 1.210.227,00 |
| 28.03.2025 | 49,47 | 50,48 | 48,80 | 48,88 | -1,13% | 664.503,00 |
| 27.03.2025 | 49,33 | 50,52 | 49,33 | 49,44 | -0,24% | 679.354,00 |
| 26.03.2025 | 51,09 | 51,40 | 49,40 | 49,56 | -2,92% | 861.229,00 |
| 25.03.2025 | 52,60 | 53,58 | 50,72 | 51,05 | -2,82% | 782.863,00 |
| 24.03.2025 | 53,30 | 53,70 | 51,61 | 52,53 | -0,23% | 1.521.672,00 |
| 21.03.2025 | 53,23 | 53,23 | 51,06 | 52,65 | -0,75% | 3.695.676,00 |
| 20.03.2025 | 53,67 | 54,11 | 52,47 | 53,05 | -2,39% | 872.566,00 |
| 19.03.2025 | 54,45 | 54,54 | 52,43 | 54,35 | -0,31% | 1.043.472,00 |
| 18.03.2025 | 52,58 | 54,55 | 51,84 | 54,52 | 2,85% | 779.802,00 |
| 17.03.2025 | 54,16 | 54,25 | 52,26 | 53,01 | -3,23% | 1.281.102,00 |
| 14.03.2025 | 55,00 | 55,39 | 53,53 | 54,78 | -0,22% | 1.271.558,00 |
| 13.03.2025 | 57,90 | 58,66 | 54,79 | 54,90 | -4,77% | 1.397.909,00 |
| 12.03.2025 | 59,58 | 60,60 | 56,66 | 57,65 | -3,53% | 2.248.319,00 |
| 11.03.2025 | 55,90 | 60,14 | 54,12 | 59,76 | 6,89% | 2.612.496,00 |
| 10.03.2025 | 50,08 | 57,97 | 48,50 | 55,91 | 45,79% | 5.218.419,00 |
| 07.03.2025 | 38,89 | 39,90 | 37,94 | 38,35 | -1,79% | 1.598.931,00 |
| 06.03.2025 | 37,92 | 39,40 | 37,92 | 39,05 | 1,56% | 1.033.291,00 |
| 05.03.2025 | 38,78 | 39,64 | 37,67 | 38,45 | -0,65% | 1.509.541,00 |
| 04.03.2025 | 38,24 | 39,70 | 37,63 | 38,70 | 0,52% | 1.545.672,00 |
| 03.03.2025 | 40,81 | 42,51 | 37,20 | 38,50 | 2,42% | 2.317.812,00 |
| 28.02.2025 | 35,97 | 37,66 | 35,97 | 37,59 | 3,48% | 720.439,00 |
| 27.02.2025 | 36,04 | 37,21 | 35,95 | 36,33 | 0,48% | 928.158,00 |
| 26.02.2025 | 35,48 | 36,25 | 34,81 | 36,15 | 2,93% | 1.024.476,00 |
| 25.02.2025 | 36,04 | 36,82 | 33,70 | 35,12 | -2,44% | 1.614.758,00 |
| 24.02.2025 | 38,75 | 38,92 | 35,86 | 36,00 | -7,10% | 1.142.700,00 |
| 21.02.2025 | 39,60 | 39,90 | 38,44 | 38,75 | 0,68% | 659.599,00 |
| 20.02.2025 | 38,41 | 39,07 | 37,83 | 38,49 | -0,10% | 618.612,00 |
| 19.02.2025 | 37,82 | 38,65 | 37,50 | 38,53 | 2,07% | 456.304,00 |
| 18.02.2025 | 38,50 | 39,10 | 37,64 | 37,75 | -2,38% | 495.742,00 |
| 14.02.2025 | 38,74 | 39,37 | 38,36 | 38,67 | -0,03% | 368.378,00 |
| 13.02.2025 | 37,62 | 38,72 | 37,38 | 38,68 | 3,37% | 371.635,00 |
| 12.02.2025 | 36,43 | 37,54 | 36,34 | 37,42 | 1,16% | 421.420,00 |
| 11.02.2025 | 37,77 | 38,01 | 36,70 | 36,99 | -2,63% | 878.263,00 |
| 10.02.2025 | 39,05 | 39,52 | 37,74 | 37,99 | -2,29% | 704.256,00 |