90,090$
0,26%
Echtzeit-Aktienkurs Protagonist Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protagonist Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 90,00 | 90,85 | 89,50 | 90,07 | 0,23% | 1.205.233,00 |
| 25.11.2025 | 88,46 | 89,88 | 87,76 | 89,86 | 2,44% | 911.005,00 |
| 24.11.2025 | 86,59 | 88,34 | 85,71 | 87,72 | 2,72% | 868.512,00 |
| 21.11.2025 | 84,24 | 86,67 | 83,64 | 85,40 | 1,43% | 907.207,00 |
| 20.11.2025 | 86,36 | 86,95 | 84,00 | 84,20 | -1,09% | 788.994,00 |
| 19.11.2025 | 84,54 | 86,65 | 84,45 | 85,13 | 0,84% | 989.454,00 |
| 18.11.2025 | 84,77 | 86,36 | 83,79 | 84,42 | -0,40% | 735.675,00 |
| 17.11.2025 | 82,79 | 85,45 | 82,79 | 84,76 | 0,18% | 794.791,00 |
| 14.11.2025 | 82,18 | 85,90 | 82,06 | 84,61 | 1,72% | 755.426,00 |
| 13.11.2025 | 84,84 | 86,02 | 83,17 | 83,18 | -1,97% | 657.663,00 |
| 12.11.2025 | 85,41 | 86,90 | 84,50 | 84,85 | -0,83% | 1.231.289,00 |
| 11.11.2025 | 83,52 | 86,00 | 83,00 | 85,56 | 2,76% | 950.688,00 |
| 10.11.2025 | 80,58 | 84,84 | 79,56 | 83,26 | 4,68% | 1.027.427,00 |
| 07.11.2025 | 80,12 | 80,75 | 76,70 | 79,54 | -0,33% | 882.432,00 |
| 06.11.2025 | 77,07 | 79,92 | 77,00 | 79,80 | 2,47% | 1.139.532,00 |
| 05.11.2025 | 76,50 | 78,12 | 75,55 | 77,88 | 1,80% | 619.880,00 |
| 04.11.2025 | 75,44 | 78,01 | 75,44 | 76,50 | 0,72% | 1.027.951,00 |
| 03.11.2025 | 78,62 | 80,43 | 75,54 | 75,95 | -3,40% | 1.040.186,00 |
| 31.10.2025 | 77,53 | 79,01 | 76,66 | 78,62 | 0,99% | 725.894,00 |
| 30.10.2025 | 77,21 | 78,74 | 76,75 | 77,85 | 1,63% | 829.986,00 |
| 29.10.2025 | 78,06 | 79,00 | 76,49 | 76,60 | -2,43% | 921.104,00 |
| 28.10.2025 | 75,06 | 78,78 | 74,80 | 78,51 | 4,33% | 1.245.292,00 |
| 27.10.2025 | 75,13 | 76,08 | 74,03 | 75,25 | 0,52% | 935.730,00 |
| 24.10.2025 | 74,13 | 75,53 | 73,84 | 74,86 | 1,18% | 690.708,00 |
| 23.10.2025 | 73,37 | 74,91 | 73,08 | 73,99 | 0,66% | 722.084,00 |
| 22.10.2025 | 74,51 | 74,95 | 73,29 | 73,50 | -2,00% | 853.169,00 |
| 21.10.2025 | 76,51 | 77,22 | 74,78 | 75,00 | -2,24% | 918.312,00 |
| 20.10.2025 | 77,51 | 77,66 | 75,51 | 76,72 | -1,01% | 780.658,00 |
| 17.10.2025 | 75,60 | 77,58 | 75,17 | 77,50 | 2,34% | 1.240.919,00 |
| 16.10.2025 | 77,81 | 78,00 | 74,62 | 75,73 | -2,56% | 1.901.486,00 |
| 15.10.2025 | 75,29 | 78,15 | 75,29 | 77,72 | 1,01% | 1.149.578,00 |
| 14.10.2025 | 78,49 | 78,49 | 76,00 | 76,94 | -2,82% | 1.885.324,00 |
| 13.10.2025 | 85,28 | 86,76 | 75,04 | 79,17 | -9,00% | 5.925.556,00 |
| 10.10.2025 | 67,39 | 93,25 | 65,75 | 87,00 | 29,77% | 7.065.291,00 |
| 09.10.2025 | 65,56 | 67,57 | 65,56 | 67,04 | 2,66% | 1.058.803,00 |
| 08.10.2025 | 65,28 | 65,77 | 64,50 | 65,30 | -0,26% | 587.495,00 |
| 07.10.2025 | 64,26 | 65,84 | 62,24 | 65,47 | 2,07% | 804.351,00 |
| 06.10.2025 | 65,02 | 66,87 | 63,93 | 64,14 | -1,03% | 884.425,00 |
| 03.10.2025 | 65,29 | 65,41 | 64,57 | 64,81 | -0,26% | 37.899,00 |
| 02.10.2025 | 64,39 | 65,50 | 63,71 | 64,98 | 1,53% | 575.131,00 |
| 01.10.2025 | 66,00 | 66,53 | 63,71 | 64,00 | -3,66% | 1.031.013,00 |
| 30.09.2025 | 65,14 | 67,04 | 65,06 | 66,43 | 1,98% | 1.445.866,00 |
| 29.09.2025 | 67,42 | 68,17 | 63,82 | 65,14 | -3,38% | 1.958.826,00 |
| 26.09.2025 | 65,40 | 68,26 | 64,02 | 67,42 | 4,20% | 1.424.228,00 |
| 25.09.2025 | 65,42 | 66,38 | 64,34 | 64,70 | -1,90% | 803.708,00 |
| 24.09.2025 | 65,00 | 66,70 | 63,83 | 65,95 | 1,37% | 818.228,00 |
| 23.09.2025 | 64,00 | 65,08 | 63,74 | 65,06 | 0,85% | 530.003,00 |
| 22.09.2025 | 62,35 | 64,59 | 61,95 | 64,51 | 3,71% | 702.554,00 |
| 19.09.2025 | 62,22 | 63,30 | 61,64 | 62,20 | 0,10% | 2.461.715,00 |
| 18.09.2025 | 59,55 | 62,21 | 58,91 | 62,14 | 4,93% | 1.357.970,00 |
| 17.09.2025 | 60,05 | 61,34 | 59,02 | 59,22 | 1,08% | 912.783,00 |
| 16.09.2025 | 58,16 | 59,14 | 57,90 | 58,59 | 0,36% | 596.637,00 |
| 15.09.2025 | 58,86 | 59,64 | 57,91 | 58,38 | -0,82% | 929.176,00 |
| 12.09.2025 | 60,40 | 60,40 | 58,75 | 58,86 | -1,37% | 685.843,00 |
| 11.09.2025 | 57,81 | 59,71 | 57,53 | 59,68 | 3,36% | 939.398,00 |
| 10.09.2025 | 58,47 | 58,47 | 57,13 | 57,74 | -1,06% | 843.342,00 |
| 09.09.2025 | 56,50 | 59,31 | 54,50 | 58,36 | 3,86% | 1.483.258,00 |
| 08.09.2025 | 59,50 | 59,50 | 54,60 | 56,19 | -7,17% | 1.643.272,00 |
| 05.09.2025 | 59,34 | 61,04 | 58,03 | 60,53 | 1,56% | 1.926.568,00 |
| 04.09.2025 | 58,22 | 60,71 | 57,45 | 59,60 | 2,55% | 1.470.344,00 |
| 03.09.2025 | 58,25 | 59,51 | 57,49 | 58,12 | -1,24% | 985.681,00 |
| 02.09.2025 | 59,40 | 59,75 | 58,27 | 58,85 | -0,34% | 662.446,00 |
| 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% | 784.950,00 |
| 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% | 664.724,00 |