Echtzeit-Aktienkurs Protalix BioTherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,12 | 1,15 | 1,11 | 1,13 | -0,88% | 345.304,00 |
| 30.05.2024 | 1,14 | 1,16 | 1,11 | 1,14 | 1,79% | 280.197,00 |
| 29.05.2024 | 1,13 | 1,14 | 1,09 | 1,12 | -3,45% | 317.587,00 |
| 28.05.2024 | 1,21 | 1,22 | 1,16 | 1,16 | -5,69% | 499.105,00 |
| 24.05.2024 | 1,18 | 1,24 | 1,18 | 1,23 | 4,24% | 302.947,00 |
| 23.05.2024 | 1,37 | 1,37 | 1,17 | 1,18 | -8,53% | 505.463,00 |
| 22.05.2024 | 1,19 | 1,35 | 1,19 | 1,29 | 7,50% | 650.598,00 |
| 21.05.2024 | 1,20 | 1,24 | 1,17 | 1,20 | 0,00% | 337.461,00 |
| 20.05.2024 | 1,14 | 1,20 | 1,13 | 1,20 | 5,26% | 389.218,00 |
| 17.05.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -2,56% | 189.203,00 |
| 16.05.2024 | 1,15 | 1,17 | 1,13 | 1,17 | 3,54% | 308.797,00 |
| 15.05.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -2,59% | 327.020,00 |
| 14.05.2024 | 1,14 | 1,16 | 1,12 | 1,16 | 1,75% | 296.080,00 |
| 13.05.2024 | 1,13 | 1,16 | 1,12 | 1,14 | 3,64% | 392.268,00 |
| 10.05.2024 | 1,04 | 1,14 | 1,03 | 1,10 | -12,00% | 2.178.207,00 |
| 09.05.2024 | 1,13 | 1,25 | 1,12 | 1,25 | 9,65% | 823.118,00 |
| 08.05.2024 | 1,15 | 1,16 | 1,12 | 1,14 | 0,00% | 286.011,00 |
| 07.05.2024 | 1,13 | 1,16 | 1,12 | 1,14 | 2,70% | 225.755,00 |
| 06.05.2024 | 1,13 | 1,16 | 1,07 | 1,11 | -2,63% | 1.009.319,00 |
| 03.05.2024 | 1,17 | 1,19 | 1,13 | 1,14 | -1,72% | 231.575,00 |
| 02.05.2024 | 1,16 | 1,20 | 1,16 | 1,16 | -4,13% | 218.874,00 |
| 01.05.2024 | 1,17 | 1,22 | 1,12 | 1,21 | 6,14% | 355.268,00 |
| 30.04.2024 | 1,20 | 1,21 | 1,12 | 1,14 | -5,00% | 384.188,00 |
| 29.04.2024 | 1,14 | 1,24 | 1,13 | 1,20 | 4,35% | 667.963,00 |
| 26.04.2024 | 1,19 | 1,22 | 1,09 | 1,15 | -2,54% | 958.735,00 |
| 25.04.2024 | 1,21 | 1,22 | 1,16 | 1,18 | -2,48% | 192.155,00 |
| 24.04.2024 | 1,19 | 1,23 | 1,17 | 1,21 | 0,83% | 228.353,00 |
| 23.04.2024 | 1,16 | 1,24 | 1,16 | 1,20 | 1,69% | 272.095,00 |
| 22.04.2024 | 1,15 | 1,18 | 1,12 | 1,18 | 2,61% | 225.065,00 |
| 19.04.2024 | 1,12 | 1,17 | 1,10 | 1,15 | 1,77% | 449.804,00 |
| 18.04.2024 | 1,16 | 1,17 | 1,09 | 1,13 | -1,74% | 427.188,00 |
| 17.04.2024 | 1,15 | 1,20 | 1,14 | 1,15 | 0,88% | 366.338,00 |
| 16.04.2024 | 1,14 | 1,17 | 1,13 | 1,14 | 0,00% | 291.488,00 |
| 15.04.2024 | 1,20 | 1,21 | 1,14 | 1,14 | -3,39% | 429.154,00 |
| 12.04.2024 | 1,23 | 1,24 | 1,18 | 1,18 | -3,28% | 342.149,00 |
| 11.04.2024 | 1,28 | 1,28 | 1,20 | 1,22 | -3,17% | 287.765,00 |
| 10.04.2024 | 1,31 | 1,33 | 1,25 | 1,26 | -4,55% | 316.235,00 |
| 09.04.2024 | 1,30 | 1,35 | 1,29 | 1,32 | 1,54% | 220.438,00 |
| 08.04.2024 | 1,17 | 1,33 | 1,17 | 1,30 | 11,11% | 905.577,00 |
| 05.04.2024 | 1,22 | 1,23 | 1,17 | 1,17 | -3,31% | 426.732,00 |
| 04.04.2024 | 1,24 | 1,26 | 1,21 | 1,21 | -2,42% | 240.838,00 |
| 03.04.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 0,00% | 276.412,00 |
| 02.04.2024 | 1,26 | 1,28 | 1,23 | 1,24 | -0,80% | 253.655,00 |
| 01.04.2024 | 1,25 | 1,28 | 1,25 | 1,25 | -0,79% | 279.357,00 |
| 28.03.2024 | 1,24 | 1,28 | 1,24 | 1,26 | 0,80% | 282.403,00 |
| 27.03.2024 | 1,22 | 1,28 | 1,22 | 1,25 | 2,46% | 378.780,00 |
| 26.03.2024 | 1,23 | 1,25 | 1,22 | 1,22 | 0,00% | 366.148,00 |
| 25.03.2024 | 1,27 | 1,31 | 1,21 | 1,22 | -3,94% | 707.480,00 |
| 22.03.2024 | 1,32 | 1,32 | 1,26 | 1,27 | -3,79% | 249.247,00 |
| 21.03.2024 | 1,37 | 1,37 | 1,30 | 1,32 | -1,49% | 294.798,00 |
| 20.03.2024 | 1,30 | 1,35 | 1,27 | 1,34 | 3,08% | 328.900,00 |
| 19.03.2024 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 425.426,00 |
| 18.03.2024 | 1,32 | 1,33 | 1,27 | 1,27 | -4,51% | 697.200,00 |
| 15.03.2024 | 1,39 | 1,40 | 1,32 | 1,33 | -2,92% | 579.841,00 |
| 14.03.2024 | 1,54 | 1,54 | 1,36 | 1,37 | -9,87% | 1.249.641,00 |
| 13.03.2024 | 1,45 | 1,54 | 1,43 | 1,52 | 6,29% | 457.895,00 |
| 12.03.2024 | 1,45 | 1,50 | 1,43 | 1,43 | -0,69% | 372.373,00 |
| 11.03.2024 | 1,45 | 1,51 | 1,44 | 1,44 | -3,36% | 221.800,00 |
| 08.03.2024 | 1,48 | 1,52 | 1,47 | 1,49 | 2,05% | 227.179,00 |
| 07.03.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -1,35% | 277.335,00 |
| 06.03.2024 | 1,50 | 1,54 | 1,48 | 1,48 | -2,63% | 501.039,00 |
| 05.03.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -3,18% | 212.060,00 |
| 04.03.2024 | 1,62 | 1,64 | 1,55 | 1,57 | -3,09% | 270.200,00 |
| 01.03.2024 | 1,68 | 1,68 | 1,61 | 1,62 | -0,61% | 477.948,00 |
| 29.02.2024 | 1,56 | 1,66 | 1,56 | 1,63 | 5,84% | 568.844,00 |
| 28.02.2024 | 1,55 | 1,58 | 1,54 | 1,54 | -1,28% | 194.021,00 |
| 27.02.2024 | 1,50 | 1,58 | 1,50 | 1,56 | 4,70% | 427.502,00 |
| 26.02.2024 | 1,45 | 1,54 | 1,45 | 1,49 | 2,76% | 418.848,00 |
| 23.02.2024 | 1,44 | 1,50 | 1,43 | 1,45 | 1,40% | 270.386,00 |
| 22.02.2024 | 1,42 | 1,47 | 1,42 | 1,43 | 0,70% | 258.385,00 |
| 21.02.2024 | 1,45 | 1,47 | 1,41 | 1,42 | -1,39% | 297.948,00 |
| 20.02.2024 | 1,46 | 1,49 | 1,43 | 1,44 | -2,04% | 386.800,00 |
| 16.02.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -3,29% | 284.319,00 |
| 15.02.2024 | 1,50 | 1,53 | 1,48 | 1,52 | 2,70% | 349.927,00 |
| 14.02.2024 | 1,43 | 1,51 | 1,41 | 1,48 | 4,23% | 272.490,00 |
| 13.02.2024 | 1,48 | 1,49 | 1,42 | 1,42 | -4,70% | 342.063,00 |
| 12.02.2024 | 1,46 | 1,54 | 1,46 | 1,49 | 1,36% | 310.280,00 |
| 09.02.2024 | 1,51 | 1,51 | 1,45 | 1,47 | -2,00% | 237.727,00 |
| 08.02.2024 | 1,50 | 1,51 | 1,45 | 1,50 | 1,35% | 219.510,00 |
| 07.02.2024 | 1,51 | 1,53 | 1,47 | 1,48 | -3,27% | 202.039,00 |
| 06.02.2024 | 1,44 | 1,53 | 1,44 | 1,53 | 6,25% | 224.887,00 |
| 05.02.2024 | 1,44 | 1,47 | 1,43 | 1,44 | -0,69% | 228.426,00 |
| 02.02.2024 | 1,45 | 1,49 | 1,43 | 1,45 | -1,36% | 248.622,00 |
| 01.02.2024 | 1,47 | 1,50 | 1,43 | 1,47 | 1,38% | 288.874,00 |
| 31.01.2024 | 1,50 | 1,52 | 1,45 | 1,45 | -2,68% | 311.251,00 |
| 30.01.2024 | 1,54 | 1,55 | 1,49 | 1,49 | -3,25% | 147.967,00 |
| 29.01.2024 | 1,48 | 1,54 | 1,47 | 1,54 | 4,05% | 232.094,00 |
| 26.01.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -1,99% | 264.838,00 |
| 25.01.2024 | 1,46 | 1,53 | 1,44 | 1,51 | 2,72% | 311.191,00 |
| 24.01.2024 | 1,54 | 1,56 | 1,47 | 1,47 | -5,16% | 313.879,00 |
| 23.01.2024 | 1,58 | 1,58 | 1,48 | 1,55 | -1,27% | 244.263,00 |
| 22.01.2024 | 1,51 | 1,58 | 1,50 | 1,57 | 3,97% | 296.722,00 |
| 19.01.2024 | 1,49 | 1,53 | 1,47 | 1,51 | 2,72% | 176.072,00 |
| 18.01.2024 | 1,54 | 1,54 | 1,46 | 1,47 | -4,55% | 255.907,00 |
| 17.01.2024 | 1,54 | 1,59 | 1,53 | 1,54 | -0,65% | 155.971,00 |
| 16.01.2024 | 1,57 | 1,61 | 1,55 | 1,55 | -3,73% | 293.619,00 |
| 12.01.2024 | 1,66 | 1,70 | 1,61 | 1,61 | -1,83% | 189.369,00 |
| 11.01.2024 | 1,70 | 1,71 | 1,61 | 1,64 | -4,09% | 273.003,00 |
| 10.01.2024 | 1,74 | 1,75 | 1,70 | 1,71 | -1,72% | 268.715,00 |
| 09.01.2024 | 1,78 | 1,78 | 1,72 | 1,74 | -2,79% | 185.208,00 |