6,710$
1,67%
Echtzeit-Aktienkurs Relmada Therapeutics
Bid:
Ask:
Aktienkurse zur Relmada Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,74 | 6,84 | 6,48 | 6,73 | 1,97% | 4.104.338,00 |
| 17.06.2026 | 6,55 | 6,92 | 6,48 | 6,60 | 0,46% | 1.358.724,00 |
| 16.06.2026 | 6,37 | 6,59 | 6,27 | 6,57 | 3,30% | 2.023.958,00 |
| 15.06.2026 | 6,67 | 6,97 | 6,34 | 6,36 | -4,36% | 3.074.661,00 |
| 12.06.2026 | 6,54 | 6,95 | 6,51 | 6,65 | 1,99% | 1.127.913,00 |
| 11.06.2026 | 6,43 | 6,62 | 6,36 | 6,52 | 2,11% | 864.359,00 |
| 10.06.2026 | 6,26 | 6,67 | 6,22 | 6,39 | 1,83% | 1.456.356,00 |
| 09.06.2026 | 5,84 | 6,31 | 5,64 | 6,27 | 9,81% | 1.685.021,00 |
| 08.06.2026 | 5,97 | 6,10 | 5,69 | 5,71 | -4,03% | 1.575.274,00 |
| 05.06.2026 | 6,26 | 6,35 | 5,84 | 5,95 | -5,71% | 1.255.435,00 |
| 04.06.2026 | 6,31 | 6,44 | 6,24 | 6,31 | -0,24% | 816.647,00 |
| 03.06.2026 | 6,41 | 6,49 | 6,25 | 6,33 | -1,48% | 798.506,00 |
| 02.06.2026 | 6,79 | 6,82 | 6,12 | 6,42 | -6,28% | 1.909.609,00 |
| 01.06.2026 | 7,09 | 7,12 | 6,82 | 6,85 | -4,99% | 710.788,00 |
| 29.05.2026 | 7,20 | 7,31 | 7,09 | 7,21 | -0,55% | 946.336,00 |
| 28.05.2026 | 7,26 | 7,34 | 7,20 | 7,25 | -0,21% | 501.331,00 |
| 27.05.2026 | 7,18 | 7,39 | 7,15 | 7,27 | 1,25% | 555.950,00 |
| 26.05.2026 | 7,08 | 7,18 | 6,88 | 7,18 | 1,92% | 726.355,00 |
| 22.05.2026 | 7,26 | 7,50 | 7,01 | 7,04 | -2,63% | 668.681,00 |
| 21.05.2026 | 7,10 | 7,34 | 6,98 | 7,23 | 0,84% | 723.015,00 |
| 20.05.2026 | 7,04 | 7,22 | 6,86 | 7,17 | 1,85% | 763.726,00 |
| 19.05.2026 | 6,32 | 7,04 | 6,30 | 7,04 | 11,04% | 1.451.181,00 |
| 18.05.2026 | 6,95 | 7,01 | 6,17 | 6,34 | -8,12% | 2.393.861,00 |
| 15.05.2026 | 7,19 | 7,33 | 6,77 | 6,90 | -7,01% | 1.440.736,00 |
| 14.05.2026 | 7,48 | 7,54 | 7,22 | 7,42 | -0,93% | 423.254,00 |
| 13.05.2026 | 7,45 | 7,67 | 7,00 | 7,49 | 0,40% | 1.043.315,00 |
| 12.05.2026 | 7,28 | 7,48 | 7,09 | 7,46 | 1,36% | 1.441.896,00 |
| 11.05.2026 | 7,33 | 7,56 | 7,24 | 7,36 | 0,55% | 894.452,00 |
| 08.05.2026 | 7,48 | 7,50 | 7,21 | 7,32 | -1,35% | 830.544,00 |
| 07.05.2026 | 7,69 | 7,83 | 7,27 | 7,42 | -5,60% | 679.617,00 |
| 06.05.2026 | 7,42 | 8,00 | 7,31 | 7,86 | 6,94% | 828.386,00 |
| 05.05.2026 | 7,49 | 7,63 | 7,18 | 7,35 | -0,81% | 719.343,00 |
| 04.05.2026 | 7,60 | 7,79 | 7,36 | 7,41 | -3,01% | 731.777,00 |
| 01.05.2026 | 7,56 | 7,81 | 7,42 | 7,64 | 1,60% | 944.165,00 |
| 30.04.2026 | 7,39 | 7,58 | 7,25 | 7,52 | 2,04% | 922.950,00 |
| 29.04.2026 | 7,24 | 7,39 | 7,09 | 7,37 | 1,80% | 846.741,00 |
| 28.04.2026 | 7,00 | 7,26 | 6,82 | 7,24 | 2,99% | 1.097.103,00 |
| 27.04.2026 | 7,21 | 7,59 | 6,89 | 7,03 | -2,50% | 1.416.294,00 |
| 24.04.2026 | 7,25 | 7,27 | 6,98 | 7,21 | -0,55% | 682.164,00 |
| 23.04.2026 | 7,07 | 7,33 | 6,99 | 7,25 | 2,83% | 742.352,00 |
| 22.04.2026 | 7,22 | 7,37 | 7,02 | 7,05 | -1,39% | 1.203.455,00 |
| 21.04.2026 | 7,41 | 7,41 | 6,86 | 7,15 | -2,99% | 1.977.974,00 |
| 20.04.2026 | 7,50 | 7,66 | 7,25 | 7,37 | -1,47% | 2.201.072,00 |
| 17.04.2026 | 7,15 | 7,54 | 7,03 | 7,48 | 6,86% | 2.384.628,00 |
| 16.04.2026 | 7,13 | 7,18 | 6,81 | 7,00 | -2,44% | 1.854.599,00 |
| 15.04.2026 | 7,18 | 7,21 | 6,98 | 7,18 | -0,21% | 1.268.238,00 |
| 14.04.2026 | 7,48 | 7,67 | 7,16 | 7,19 | -2,57% | 1.427.578,00 |
| 13.04.2026 | 7,28 | 7,57 | 7,10 | 7,38 | 1,23% | 1.318.752,00 |
| 10.04.2026 | 7,72 | 7,94 | 7,16 | 7,29 | -4,20% | 1.764.301,00 |
| 09.04.2026 | 6,99 | 7,65 | 6,93 | 7,61 | 8,56% | 1.554.757,00 |
| 08.04.2026 | 6,93 | 7,07 | 6,84 | 7,01 | 3,77% | 683.663,00 |
| 07.04.2026 | 6,80 | 6,88 | 6,61 | 6,76 | -2,10% | 833.920,00 |
| 06.04.2026 | 6,88 | 7,10 | 6,81 | 6,90 | -1,29% | 682.657,00 |
| 02.04.2026 | 6,89 | 7,05 | 6,60 | 6,99 | -1,55% | 1.846.131,00 |
| 01.04.2026 | 7,08 | 7,37 | 6,94 | 7,10 | 2,16% | 1.737.780,00 |
| 31.03.2026 | 6,51 | 6,95 | 6,38 | 6,95 | 8,93% | 2.185.032,00 |
| 30.03.2026 | 6,47 | 6,53 | 6,28 | 6,38 | -0,78% | 750.371,00 |
| 27.03.2026 | 6,46 | 6,65 | 6,32 | 6,43 | -1,53% | 739.913,00 |
| 26.03.2026 | 6,45 | 6,73 | 6,44 | 6,53 | -1,95% | 1.037.497,00 |
| 25.03.2026 | 6,19 | 6,74 | 6,19 | 6,66 | 9,18% | 1.650.867,00 |
| 24.03.2026 | 5,90 | 6,21 | 5,68 | 6,10 | 4,10% | 1.510.142,00 |
| 23.03.2026 | 6,07 | 6,15 | 5,71 | 5,86 | -3,46% | 1.747.252,00 |
| 20.03.2026 | 6,50 | 6,66 | 5,85 | 6,07 | -2,88% | 1.570.553,00 |
| 19.03.2026 | 6,21 | 6,32 | 5,93 | 6,25 | 0,64% | 1.185.139,00 |
| 18.03.2026 | 6,45 | 6,56 | 6,20 | 6,21 | -3,72% | 1.457.401,00 |
| 17.03.2026 | 6,18 | 6,48 | 6,18 | 6,45 | 4,37% | 1.036.413,00 |
| 16.03.2026 | 5,98 | 6,42 | 5,93 | 6,18 | 4,57% | 1.524.241,00 |
| 13.03.2026 | 6,14 | 6,45 | 5,82 | 5,91 | -3,90% | 1.266.747,00 |
| 12.03.2026 | 6,23 | 6,28 | 5,95 | 6,15 | -2,69% | 1.356.355,00 |
| 11.03.2026 | 6,63 | 6,73 | 6,19 | 6,32 | -4,53% | 2.010.941,00 |
| 10.03.2026 | 6,73 | 7,51 | 6,44 | 6,62 | -7,67% | 4.236.734,00 |
| 09.03.2026 | 6,41 | 7,41 | 5,80 | 7,17 | 61,12% | 42.742.305,00 |
| 06.03.2026 | 4,40 | 4,70 | 4,37 | 4,45 | 0,45% | 449.854,00 |
| 05.03.2026 | 4,66 | 4,66 | 4,23 | 4,43 | -7,13% | 590.005,00 |
| 04.03.2026 | 4,73 | 4,89 | 4,56 | 4,77 | 2,14% | 254.613,00 |
| 03.03.2026 | 4,76 | 4,84 | 4,45 | 4,67 | -3,51% | 336.923,00 |
| 02.03.2026 | 4,53 | 4,91 | 4,43 | 4,84 | 6,14% | 574.927,00 |
| 27.02.2026 | 4,59 | 4,63 | 4,42 | 4,56 | -0,87% | 273.724,00 |
| 26.02.2026 | 4,57 | 4,67 | 4,27 | 4,60 | 1,10% | 372.423,00 |
| 25.02.2026 | 4,30 | 4,59 | 4,24 | 4,55 | 6,81% | 757.820,00 |
| 24.02.2026 | 4,08 | 4,52 | 4,08 | 4,26 | 5,71% | 1.074.342,00 |
| 23.02.2026 | 4,12 | 4,17 | 3,97 | 4,03 | -2,42% | 227.201,00 |
| 20.02.2026 | 4,29 | 4,43 | 4,00 | 4,13 | -5,28% | 705.371,00 |
| 19.02.2026 | 4,05 | 4,47 | 4,03 | 4,36 | 6,86% | 1.940.111,00 |
| 18.02.2026 | 3,65 | 4,19 | 3,65 | 4,08 | 12,09% | 896.992,00 |
| 17.02.2026 | 3,72 | 3,73 | 3,45 | 3,64 | -2,15% | 406.569,00 |
| 13.02.2026 | 3,90 | 3,93 | 3,72 | 3,72 | -4,62% | 198.892,00 |
| 12.02.2026 | 4,02 | 4,02 | 3,71 | 3,90 | -2,50% | 287.672,00 |
| 11.02.2026 | 4,06 | 4,07 | 3,79 | 4,00 | -0,50% | 523.195,00 |
| 10.02.2026 | 4,17 | 4,22 | 4,02 | 4,02 | -4,29% | 421.150,00 |
| 09.02.2026 | 3,91 | 4,35 | 3,78 | 4,20 | 8,25% | 803.676,00 |
| 06.02.2026 | 3,61 | 3,95 | 3,60 | 3,88 | 7,78% | 478.812,00 |
| 05.02.2026 | 3,63 | 3,80 | 3,48 | 3,60 | -1,37% | 580.615,00 |
| 04.02.2026 | 3,84 | 3,84 | 3,22 | 3,65 | -3,95% | 1.129.059,00 |
| 03.02.2026 | 3,83 | 3,91 | 3,71 | 3,80 | -0,78% | 601.579,00 |
| 02.02.2026 | 3,51 | 3,93 | 3,51 | 3,83 | 7,89% | 716.240,00 |
| 30.01.2026 | 3,89 | 3,91 | 3,54 | 3,55 | -9,21% | 381.716,00 |
| 29.01.2026 | 3,95 | 4,01 | 3,89 | 3,91 | -1,01% | 357.610,00 |
| 28.01.2026 | 4,10 | 4,10 | 3,86 | 3,95 | -3,66% | 425.957,00 |
| 27.01.2026 | 3,97 | 4,18 | 3,97 | 4,10 | 3,27% | 687.537,00 |