4,680$
5,64%
Echtzeit-Aktienkurs Relmada Therapeutics
Bid:
Ask:
Aktienkurse zur Relmada Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,40 | 4,41 | 4,14 | 4,16 | -6,20% | 1.011.640,00 |
| 11.11.2026 | 4,26 | 4,53 | 4,21 | 4,44 | 3,99% | 1.504.104,00 |
| 10.11.2026 | 4,13 | 4,31 | 4,11 | 4,27 | 2,90% | 985.677,00 |
| 09.11.2026 | 3,98 | 4,19 | 3,91 | 4,15 | 6,28% | 958.590,00 |
| 06.11.2026 | 3,78 | 3,97 | 3,69 | 3,90 | 4,00% | 1.055.411,00 |
| 05.11.2026 | 4,33 | 4,33 | 3,69 | 3,75 | -10,07% | 1.486.555,00 |
| 04.11.2026 | 4,34 | 4,60 | 4,11 | 4,17 | -2,34% | 2.630.625,00 |
| 03.11.2026 | 3,88 | 4,31 | 3,88 | 4,27 | 11,20% | 2.663.445,00 |
| 02.11.2026 | 3,61 | 3,93 | 3,60 | 3,84 | 7,26% | 2.256.394,00 |
| 30.10.2026 | 3,42 | 3,66 | 3,30 | 3,58 | 3,92% | 1.413.755,00 |
| 29.10.2026 | 3,38 | 3,49 | 3,29 | 3,45 | 2,68% | 1.608.780,00 |
| 28.10.2026 | 3,21 | 3,36 | 3,18 | 3,36 | 4,52% | 1.612.340,00 |
| 27.10.2026 | 3,22 | 3,33 | 3,18 | 3,21 | -0,31% | 1.673.656,00 |
| 26.10.2026 | 3,30 | 3,31 | 3,22 | 3,22 | -1,53% | 775.829,00 |
| 23.10.2026 | 3,26 | 3,34 | 3,18 | 3,27 | -1,21% | 1.100.741,00 |
| 22.10.2026 | 3,27 | 3,41 | 3,15 | 3,31 | 3,60% | 6.281.106,00 |
| 21.10.2026 | 3,35 | 3,40 | 3,19 | 3,20 | -4,91% | 1.720.534,00 |
| 20.10.2026 | 3,17 | 3,40 | 3,16 | 3,36 | 6,33% | 739.382,00 |
| 19.10.2026 | 3,11 | 3,21 | 3,08 | 3,16 | 1,94% | 746.297,00 |
| 16.10.2026 | 3,21 | 3,29 | 3,07 | 3,10 | -3,06% | 1.279.415,00 |
| 15.10.2026 | 3,27 | 3,35 | 3,19 | 3,20 | -1,14% | 908.621,00 |
| 14.10.2026 | 3,31 | 3,37 | 3,20 | 3,24 | -3,72% | 1.354.315,00 |
| 13.10.2026 | 3,50 | 3,55 | 3,36 | 3,36 | -4,27% | 1.424.267,00 |
| 12.10.2026 | 3,39 | 3,54 | 3,32 | 3,51 | 3,54% | 1.423.238,00 |
| 09.10.2026 | 3,18 | 3,54 | 3,16 | 3,39 | 7,28% | 1.730.502,00 |
| 08.10.2026 | 3,23 | 3,32 | 3,10 | 3,16 | -2,77% | 1.885.784,00 |
| 07.10.2026 | 3,26 | 3,36 | 3,24 | 3,25 | -0,76% | 1.497.272,00 |
| 06.10.2026 | 3,50 | 3,50 | 3,27 | 3,28 | -5,89% | 1.724.642,00 |
| 05.10.2026 | 3,60 | 3,70 | 3,42 | 3,48 | -3,33% | 1.280.308,00 |
| 02.10.2026 | 3,72 | 3,73 | 3,60 | 3,60 | -1,64% | 1.209.548,00 |
| 01.10.2026 | 3,73 | 3,80 | 3,65 | 3,66 | -2,79% | 1.194.343,00 |
| 30.09.2026 | 3,78 | 3,85 | 3,72 | 3,77 | 0,94% | 991.718,00 |
| 29.09.2026 | 3,82 | 3,89 | 3,70 | 3,73 | -1,97% | 859.963,00 |
| 28.09.2026 | 3,80 | 3,86 | 3,71 | 3,81 | -0,65% | 983.925,00 |
| 25.09.2026 | 3,81 | 3,87 | 3,73 | 3,83 | 0,79% | 1.311.049,00 |
| 24.09.2026 | 3,74 | 3,88 | 3,70 | 3,80 | 0,53% | 1.324.232,00 |
| 23.09.2026 | 4,26 | 4,26 | 3,77 | 3,78 | -11,06% | 1.127.351,00 |
| 22.09.2026 | 4,16 | 4,27 | 4,15 | 4,25 | 1,92% | 662.597,00 |
| 21.09.2026 | 4,13 | 4,24 | 4,08 | 4,17 | 1,21% | 551.626,00 |
| 18.09.2026 | 4,15 | 4,17 | 4,06 | 4,12 | -2,02% | 2.069.829,00 |
| 17.09.2026 | 4,28 | 4,39 | 4,18 | 4,21 | -0,59% | 772.868,00 |
| 16.09.2026 | 4,45 | 4,57 | 4,21 | 4,23 | -4,94% | 824.322,00 |
| 15.09.2026 | 4,44 | 4,50 | 4,30 | 4,45 | 0,00% | 1.993.220,00 |
| 14.09.2026 | 4,52 | 4,56 | 4,42 | 4,45 | -1,55% | 1.264.105,00 |
| 11.09.2026 | 4,60 | 4,65 | 4,30 | 4,52 | 11,06% | 2.629.279,00 |
| 10.09.2026 | 4,25 | 4,25 | 4,00 | 4,07 | -0,49% | 2.808.158,00 |
| 09.09.2026 | 4,24 | 4,27 | 4,09 | 4,09 | -3,76% | 1.590.039,00 |
| 08.09.2026 | 4,40 | 4,43 | 4,13 | 4,25 | -4,06% | 1.697.000,00 |
| 04.09.2026 | 4,35 | 4,44 | 4,32 | 4,43 | 1,14% | 675.555,00 |
| 03.09.2026 | 4,55 | 4,58 | 4,33 | 4,38 | -3,52% | 847.487,00 |
| 02.09.2026 | 4,54 | 4,59 | 4,37 | 4,54 | 1,79% | 1.416.552,00 |
| 01.09.2026 | 4,31 | 4,51 | 4,31 | 4,46 | 2,29% | 944.054,00 |
| 31.08.2026 | 4,31 | 4,40 | 4,29 | 4,36 | 0,69% | 628.222,00 |
| 28.08.2026 | 4,51 | 4,53 | 4,32 | 4,33 | -4,20% | 678.358,00 |
| 27.08.2026 | 4,53 | 4,58 | 4,49 | 4,52 | -0,44% | 496.437,00 |
| 26.08.2026 | 4,57 | 4,60 | 4,46 | 4,54 | -1,30% | 476.693,00 |
| 25.08.2026 | 4,63 | 4,73 | 4,57 | 4,60 | 0,44% | 1.022.578,00 |
| 24.08.2026 | 4,64 | 4,64 | 4,38 | 4,58 | -1,08% | 935.508,00 |
| 21.08.2026 | 4,68 | 4,76 | 4,54 | 4,63 | -0,22% | 985.172,00 |
| 20.08.2026 | 4,74 | 4,79 | 4,55 | 4,64 | -4,13% | 1.033.908,00 |
| 19.08.2026 | 4,94 | 4,98 | 4,79 | 4,84 | -0,21% | 595.836,00 |
| 18.08.2026 | 4,75 | 4,86 | 4,71 | 4,85 | 1,78% | 751.699,00 |
| 17.08.2026 | 4,75 | 4,84 | 4,71 | 4,77 | -0,73% | 955.850,00 |
| 14.08.2026 | 4,74 | 4,84 | 4,68 | 4,80 | 1,05% | 925.432,00 |
| 13.08.2026 | 4,76 | 4,89 | 4,66 | 4,75 | 0,53% | 1.249.908,00 |
| 12.08.2026 | 4,52 | 4,81 | 4,51 | 4,73 | 5,70% | 1.661.979,00 |
| 11.08.2026 | 4,55 | 4,63 | 4,35 | 4,47 | -1,54% | 2.140.735,00 |
| 10.08.2026 | 4,91 | 4,94 | 4,51 | 4,54 | -8,10% | 1.804.213,00 |
| 07.08.2026 | 5,45 | 5,55 | 4,87 | 4,94 | -8,18% | 2.125.224,00 |
| 06.08.2026 | 5,44 | 5,58 | 5,32 | 5,38 | -1,10% | 960.728,00 |
| 05.08.2026 | 5,51 | 5,54 | 5,33 | 5,44 | -0,46% | 827.270,00 |
| 04.08.2026 | 5,33 | 5,56 | 5,33 | 5,47 | 3,11% | 1.196.703,00 |
| 03.08.2026 | 5,26 | 5,46 | 5,06 | 5,30 | -0,19% | 1.073.084,00 |
| 31.07.2026 | 5,38 | 5,40 | 5,00 | 5,31 | -0,75% | 1.717.951,00 |
| 30.07.2026 | 5,25 | 5,43 | 5,19 | 5,35 | 4,09% | 940.040,00 |
| 29.07.2026 | 5,23 | 5,35 | 5,02 | 5,14 | -1,91% | 1.218.693,00 |
| 28.07.2026 | 5,16 | 5,27 | 5,05 | 5,24 | 0,96% | 1.514.639,00 |
| 27.07.2026 | 5,17 | 5,36 | 5,09 | 5,19 | 0,19% | 894.656,00 |
| 24.07.2026 | 5,21 | 5,26 | 4,94 | 5,18 | -0,48% | 1.650.486,00 |
| 23.07.2026 | 4,89 | 5,22 | 4,85 | 5,21 | 4,31% | 1.425.386,00 |
| 22.07.2026 | 5,21 | 5,25 | 4,95 | 4,99 | -5,76% | 1.545.349,00 |
| 21.07.2026 | 5,00 | 5,44 | 4,86 | 5,30 | 6,01% | 2.667.445,00 |
| 20.07.2026 | 5,28 | 5,48 | 4,96 | 5,00 | -4,68% | 2.527.805,00 |
| 17.07.2026 | 5,47 | 5,70 | 5,18 | 5,24 | -4,03% | 3.236.496,00 |
| 16.07.2026 | 6,25 | 6,25 | 5,43 | 5,46 | -11,86% | 1.872.912,00 |
| 15.07.2026 | 6,20 | 6,26 | 6,07 | 6,20 | -0,24% | 983.371,00 |
| 14.07.2026 | 6,54 | 6,58 | 6,21 | 6,21 | -3,57% | 965.683,00 |
| 13.07.2026 | 6,38 | 6,51 | 6,28 | 6,44 | 0,47% | 2.145.380,00 |
| 10.07.2026 | 6,51 | 6,53 | 6,19 | 6,41 | -1,46% | 1.444.747,00 |
| 09.07.2026 | 6,38 | 6,61 | 6,38 | 6,51 | 1,32% | 1.435.631,00 |
| 08.07.2026 | 6,35 | 6,67 | 6,32 | 6,42 | 0,31% | 1.970.970,00 |
| 07.07.2026 | 6,34 | 6,56 | 6,04 | 6,40 | 1,11% | 1.868.980,00 |
| 06.07.2026 | 6,30 | 6,54 | 6,26 | 6,33 | 0,80% | 1.243.396,00 |
| 02.07.2026 | 6,44 | 6,61 | 6,27 | 6,28 | -1,57% | 1.449.051,00 |
| 01.07.2026 | 6,88 | 6,97 | 6,30 | 6,38 | -7,80% | 2.138.721,00 |
| 30.06.2026 | 6,95 | 7,10 | 6,79 | 6,92 | -0,86% | 2.320.331,00 |
| 29.06.2026 | 6,61 | 7,05 | 6,50 | 6,98 | 4,33% | 2.311.677,00 |
| 26.06.2026 | 6,40 | 6,95 | 6,40 | 6,69 | 3,72% | 15.605.263,00 |
| 25.06.2026 | 6,50 | 6,80 | 6,38 | 6,45 | -0,92% | 2.398.870,00 |
| 24.06.2026 | 6,82 | 6,93 | 6,50 | 6,51 | -3,63% | 1.826.892,00 |