75,620$
-1,72%
Echtzeit-Aktienkurs Protagonist Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protagonist Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,94 | 76,94 | 75,29 | 75,62 | -1,72% | 25.761,00 |
| 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 |
| 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 |