59,000$
1,48%
Echtzeit-Aktienkurs Protagonist Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protagonist Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 58,50 | 59,28 | 57,66 | 59,05 | 1,57% | 792.275,00 |
| 28.08.2025 | 61,46 | 61,89 | 58,07 | 58,14 | -5,36% | 982.052,00 |
| 27.08.2025 | 56,71 | 61,50 | 56,71 | 61,43 | 7,79% | 1.379.341,00 |
| 26.08.2025 | 57,28 | 57,50 | 56,58 | 56,99 | 0,19% | 515.438,00 |
| 25.08.2025 | 57,48 | 58,79 | 56,56 | 56,88 | -1,04% | 532.800,00 |
| 22.08.2025 | 56,52 | 57,72 | 56,10 | 57,48 | 2,57% | 470.130,00 |
| 21.08.2025 | 55,54 | 56,47 | 55,26 | 56,04 | -0,34% | 500.857,00 |
| 20.08.2025 | 56,24 | 57,10 | 55,27 | 56,23 | -0,04% | 675.135,00 |
| 19.08.2025 | 56,00 | 56,56 | 55,26 | 56,25 | 0,07% | 527.031,00 |
| 18.08.2025 | 56,04 | 57,99 | 55,51 | 56,21 | 0,25% | 469.377,00 |
| 15.08.2025 | 55,01 | 56,33 | 54,18 | 56,07 | 1,96% | 471.864,00 |
| 14.08.2025 | 56,20 | 56,58 | 54,96 | 54,99 | -3,05% | 614.118,00 |
| 13.08.2025 | 55,10 | 56,85 | 54,57 | 56,72 | 4,02% | 990.533,00 |
| 12.08.2025 | 54,07 | 54,74 | 53,49 | 54,53 | 1,45% | 541.503,00 |
| 11.08.2025 | 51,05 | 53,80 | 50,58 | 53,75 | 5,25% | 797.765,00 |
| 08.08.2025 | 50,94 | 51,41 | 50,49 | 51,07 | 0,22% | 719.206,00 |
| 07.08.2025 | 54,12 | 54,81 | 50,76 | 50,96 | -5,39% | 899.928,00 |
| 06.08.2025 | 53,42 | 54,37 | 52,11 | 53,87 | -0,06% | 445.497,00 |
| 05.08.2025 | 53,57 | 54,33 | 52,03 | 53,90 | 0,13% | 438.150,00 |
| 04.08.2025 | 53,38 | 54,17 | 52,18 | 53,83 | 0,00% | 373.758,00 |
| 01.08.2025 | 54,01 | 55,49 | 53,60 | 53,83 | -0,06% | 600.772,00 |
| 31.07.2025 | 54,14 | 55,29 | 53,69 | 53,86 | -1,39% | 553.934,00 |
| 30.07.2025 | 55,73 | 56,31 | 54,07 | 54,62 | -0,80% | 388.815,00 |
| 29.07.2025 | 56,99 | 57,15 | 54,53 | 55,06 | -2,13% | 671.263,00 |
| 28.07.2025 | 55,61 | 57,10 | 55,21 | 56,26 | 2,01% | 680.716,00 |
| 25.07.2025 | 53,85 | 55,25 | 53,06 | 55,15 | 2,62% | 490.995,00 |
| 24.07.2025 | 54,28 | 54,70 | 53,56 | 53,74 | -0,83% | 693.843,00 |
| 23.07.2025 | 54,71 | 55,02 | 51,55 | 54,19 | -1,45% | 1.310.108,00 |
| 22.07.2025 | 54,79 | 55,26 | 54,28 | 54,99 | -0,42% | 603.721,00 |
| 21.07.2025 | 55,12 | 55,64 | 54,59 | 55,22 | -0,47% | 441.507,00 |
| 18.07.2025 | 56,83 | 56,89 | 55,15 | 55,48 | -1,70% | 471.126,00 |
| 17.07.2025 | 56,64 | 57,73 | 56,22 | 56,44 | -0,35% | 703.651,00 |
| 16.07.2025 | 55,70 | 57,36 | 55,59 | 56,64 | 2,39% | 603.902,00 |
| 15.07.2025 | 55,26 | 55,91 | 54,54 | 55,32 | 0,16% | 579.842,00 |
| 14.07.2025 | 53,24 | 55,41 | 53,13 | 55,23 | 4,21% | 796.458,00 |
| 11.07.2025 | 52,28 | 53,77 | 52,02 | 53,00 | 0,33% | 766.143,00 |
| 10.07.2025 | 52,30 | 52,87 | 51,28 | 52,83 | 1,02% | 562.674,00 |
| 09.07.2025 | 50,07 | 52,35 | 49,88 | 52,29 | 5,21% | 665.153,00 |
| 08.07.2025 | 49,80 | 50,42 | 49,38 | 49,70 | -0,34% | 591.229,00 |
| 07.07.2025 | 50,97 | 51,51 | 49,51 | 49,87 | -2,31% | 771.488,00 |
| 03.07.2025 | 50,20 | 51,38 | 49,91 | 51,05 | 0,74% | 339.485,00 |
| 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 |