82,870$
0,69%
Echtzeit-Aktienkurs Protagonist Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protagonist Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 82,97 | 83,14 | 81,01 | 82,87 | 0,69% | 1.147,00 |
| 26.01.2026 | 82,53 | 84,32 | 81,94 | 82,30 | -0,96% | 474.019,00 |
| 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 | 1,00% | 609.076,00 |
| 21.01.2026 | 82,51 | 83,96 | 80,27 | 83,95 | 0,64% | 1.086.068,00 |
| 20.01.2026 | 81,16 | 83,63 | 80,09 | 83,42 | 1,74% | 901.263,00 |
| 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 | -0,46% | 821.469,00 |
| 14.01.2026 | 80,85 | 85,30 | 80,47 | 85,14 | 4,65% | 1.052.623,00 |
| 13.01.2026 | 79,88 | 82,74 | 79,64 | 81,36 | 1,38% | 799.005,00 |
| 12.01.2026 | 79,49 | 81,09 | 78,75 | 80,25 | 0,04% | 739.777,00 |
| 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% | 1.487.246,00 |
| 07.01.2026 | 82,25 | 82,69 | 79,18 | 82,34 | 0,19% | 1.220.387,00 |
| 06.01.2026 | 83,25 | 85,00 | 81,67 | 82,18 | -2,38% | 710.515,00 |
| 05.01.2026 | 87,53 | 87,53 | 82,92 | 84,18 | -3,44% | 1.027.052,00 |
| 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% | 342.882,00 |
| 29.12.2025 | 88,66 | 89,10 | 87,30 | 87,93 | -0,96% | 365.743,00 |
| 26.12.2025 | 88,78 | 89,61 | 87,47 | 88,78 | -0,07% | 390.105,00 |
| 24.12.2025 | 88,53 | 89,47 | 87,47 | 88,84 | 0,12% | 154.063,00 |
| 23.12.2025 | 87,27 | 90,00 | 87,27 | 88,73 | 1,51% | 329.095,00 |
| 22.12.2025 | 85,33 | 88,13 | 84,88 | 87,41 | 1,58% | 659.855,00 |
| 19.12.2025 | 86,58 | 87,73 | 84,81 | 86,05 | 0,30% | 1.736.461,00 |
| 18.12.2025 | 89,35 | 90,02 | 84,11 | 85,79 | -3,97% | 1.972.596,00 |
| 17.12.2025 | 91,41 | 92,54 | 88,38 | 89,34 | -2,46% | 808.047,00 |
| 16.12.2025 | 93,93 | 94,54 | 90,18 | 91,59 | -3,44% | 848.386,00 |
| 15.12.2025 | 95,41 | 96,54 | 94,17 | 94,85 | -0,52% | 959.750,00 |
| 12.12.2025 | 92,72 | 95,39 | 91,70 | 95,35 | 3,36% | 1.287.130,00 |
| 11.12.2025 | 92,01 | 93,07 | 91,13 | 92,25 | 0,95% | 733.331,00 |
| 10.12.2025 | 88,56 | 91,96 | 88,34 | 91,38 | 3,18% | 1.178.373,00 |
| 09.12.2025 | 89,73 | 92,80 | 88,30 | 88,56 | -1,88% | 1.232.209,00 |
| 08.12.2025 | 90,94 | 91,89 | 89,51 | 90,26 | 0,68% | 1.278.535,00 |
| 05.12.2025 | 87,96 | 90,18 | 87,54 | 89,65 | 2,66% | 1.473.127,00 |
| 04.12.2025 | 86,07 | 88,10 | 85,13 | 87,33 | 1,46% | 733.218,00 |
| 03.12.2025 | 85,43 | 87,10 | 84,73 | 86,07 | 1,68% | 715.194,00 |
| 02.12.2025 | 85,75 | 86,39 | 83,52 | 84,65 | -1,16% | 915.444,00 |
| 01.12.2025 | 89,61 | 89,85 | 85,00 | 85,64 | -4,84% | 832.591,00 |
| 28.11.2025 | 90,00 | 90,46 | 88,78 | 90,00 | -0,08% | 337.396,00 |
| 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 |