15,180€
-3,03%
Echtzeit-Aktienkurs RAYSEARCH LABS B SK 0,40
Bid:
Ask:
Aktienkurse zur RAYSEARCH LABS B SK 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 15,71 | 15,76 | 15,09 | 15,10 | -3,55% | 127,00 |
| 09.09.2026 | 15,68 | 15,83 | 15,40 | 15,66 | -0,51% | - |
| 08.09.2026 | 15,34 | 15,96 | 15,18 | 15,74 | 2,57% | 1,00 |
| 07.09.2026 | 15,43 | 15,72 | 15,33 | 15,34 | -3,82% | - |
| 04.09.2026 | 15,99 | 16,27 | 15,79 | 15,95 | -0,25% | - |
| 03.09.2026 | 15,81 | 16,11 | 15,76 | 15,99 | 1,27% | - |
| 02.09.2026 | 16,10 | 16,14 | 15,75 | 15,79 | -3,43% | - |
| 01.09.2026 | 16,17 | 16,41 | 16,02 | 16,35 | 0,99% | - |
| 31.08.2026 | 16,56 | 16,71 | 16,14 | 16,19 | -2,38% | - |
| 28.08.2026 | 17,05 | 17,29 | 16,56 | 16,59 | -2,24% | - |
| 27.08.2026 | 16,26 | 17,01 | 16,11 | 16,97 | 4,46% | - |
| 26.08.2026 | 16,46 | 16,54 | 16,23 | 16,24 | -1,16% | - |
| 25.08.2026 | 16,37 | 16,76 | 16,33 | 16,43 | 0,12% | - |
| 24.08.2026 | 16,56 | 16,69 | 16,38 | 16,41 | -1,11% | - |
| 21.08.2026 | 16,39 | 16,67 | 16,23 | 16,60 | 1,62% | - |
| 20.08.2026 | 16,61 | 16,68 | 16,23 | 16,33 | -1,72% | - |
| 19.08.2026 | 17,43 | 17,50 | 16,53 | 16,62 | -5,00% | 300,00 |
| 18.08.2026 | 17,26 | 17,63 | 17,13 | 17,49 | 0,84% | - |
| 17.08.2026 | 17,64 | 17,72 | 17,26 | 17,35 | -1,67% | - |
| 14.08.2026 | 17,21 | 18,25 | 17,15 | 17,64 | 2,44% | - |
| 13.08.2026 | 17,38 | 17,52 | 16,84 | 17,22 | -0,66% | 580,00 |
| 12.08.2026 | 17,43 | 17,87 | 17,22 | 17,34 | -0,63% | - |
| 11.08.2026 | 17,16 | 17,74 | 17,08 | 17,45 | 1,93% | - |
| 10.08.2026 | 16,44 | 17,70 | 16,30 | 17,12 | 4,42% | - |
| 07.08.2026 | 16,08 | 16,78 | 15,97 | 16,39 | 1,93% | - |
| 06.08.2026 | 15,85 | 16,34 | 15,82 | 16,08 | 1,29% | - |
| 05.08.2026 | 16,14 | 16,34 | 15,77 | 15,88 | -1,49% | - |
| 04.08.2026 | 15,96 | 16,37 | 15,63 | 16,12 | 1,13% | - |
| 03.08.2026 | 16,38 | 16,67 | 15,84 | 15,94 | -2,78% | - |
| 31.07.2026 | 16,43 | 16,75 | 16,32 | 16,39 | 0,24% | - |
| 30.07.2026 | 15,91 | 16,43 | 15,88 | 16,35 | 2,19% | - |
| 29.07.2026 | 15,90 | 16,22 | 15,71 | 16,00 | 0,63% | - |
| 28.07.2026 | 15,74 | 15,96 | 15,51 | 15,90 | 0,86% | - |
| 27.07.2026 | 15,68 | 15,98 | 15,54 | 15,77 | 2,17% | - |
| 24.07.2026 | 14,86 | 15,49 | 14,78 | 15,43 | 3,91% | - |
| 23.07.2026 | 15,52 | 15,54 | 14,81 | 14,85 | -4,35% | - |
| 22.07.2026 | 15,92 | 15,99 | 15,17 | 15,53 | -3,00% | - |
| 21.07.2026 | 16,01 | 16,48 | 15,34 | 16,01 | -0,62% | 2,00 |
| 20.07.2026 | 15,82 | 16,26 | 15,72 | 16,11 | 1,77% | - |
| 17.07.2026 | 16,19 | 16,95 | 15,72 | 15,83 | -2,65% | - |
| 16.07.2026 | 20,29 | 20,94 | 13,97 | 16,26 | -19,57% | 2,00 |
| 15.07.2026 | 20,53 | 20,57 | 19,64 | 20,21 | -2,37% | - |
| 14.07.2026 | 20,81 | 21,01 | 20,51 | 20,70 | -1,76% | - |
| 13.07.2026 | 21,22 | 21,32 | 20,80 | 21,07 | -0,85% | - |
| 10.07.2026 | 21,06 | 21,65 | 21,03 | 21,25 | 2,86% | - |
| 09.07.2026 | 20,75 | 20,91 | 20,56 | 20,66 | 0,34% | - |
| 08.07.2026 | 21,15 | 21,15 | 20,39 | 20,59 | -4,23% | - |
| 07.07.2026 | 20,75 | 21,62 | 20,74 | 21,50 | 3,02% | 1,00 |
| 06.07.2026 | 21,03 | 21,18 | 20,61 | 20,87 | -0,90% | - |
| 03.07.2026 | 21,15 | 21,30 | 20,87 | 21,06 | 0,05% | - |
| 02.07.2026 | 20,47 | 21,18 | 20,24 | 21,05 | 3,24% | - |
| 01.07.2026 | 19,88 | 20,43 | 19,26 | 20,39 | 2,46% | - |
| 30.06.2026 | 19,55 | 19,99 | 19,40 | 19,90 | 2,16% | - |
| 29.06.2026 | 19,03 | 19,73 | 18,89 | 19,48 | 3,10% | - |
| 26.06.2026 | 18,66 | 19,61 | 18,38 | 18,90 | 1,07% | - |
| 25.06.2026 | 18,37 | 18,85 | 18,19 | 18,70 | 2,24% | - |
| 24.06.2026 | 18,73 | 18,82 | 18,10 | 18,29 | -2,19% | - |
| 23.06.2026 | 18,78 | 19,42 | 18,40 | 18,70 | -1,27% | - |
| 22.06.2026 | 18,73 | 19,29 | 18,72 | 18,94 | 1,28% | - |
| 19.06.2026 | 18,97 | 19,00 | 18,70 | 18,70 | -1,55% | - |
| 18.06.2026 | 19,18 | 19,42 | 18,71 | 18,99 | -1,12% | - |
| 17.06.2026 | 19,83 | 20,12 | 19,07 | 19,21 | -3,20% | - |
| 16.06.2026 | 19,81 | 20,22 | 19,26 | 19,84 | 0,30% | - |
| 15.06.2026 | 20,37 | 20,87 | 19,51 | 19,78 | -2,42% | - |
| 12.06.2026 | 19,75 | 20,70 | 19,60 | 20,27 | 4,22% | - |
| 11.06.2026 | 19,97 | 20,54 | 19,34 | 19,45 | -2,60% | - |
| 10.06.2026 | 19,77 | 20,26 | 19,42 | 19,97 | 0,18% | - |
| 09.06.2026 | 19,84 | 20,14 | 19,29 | 19,94 | 0,35% | - |
| 08.06.2026 | 19,59 | 20,12 | 19,59 | 19,87 | -0,92% | - |
| 05.06.2026 | 20,55 | 20,93 | 20,05 | 20,05 | -1,04% | - |
| 04.06.2026 | 19,73 | 20,34 | 19,66 | 20,26 | 2,84% | - |
| 03.06.2026 | 20,02 | 20,12 | 19,68 | 19,70 | -1,33% | - |
| 02.06.2026 | 20,37 | 20,98 | 19,72 | 19,97 | -1,94% | - |
| 01.06.2026 | 20,32 | 20,57 | 19,81 | 20,36 | 0,00% | - |
| 29.05.2026 | 20,36 | 20,77 | 20,11 | 20,36 | -0,10% | - |
| 28.05.2026 | 20,11 | 20,72 | 19,63 | 20,38 | 1,04% | - |
| 27.05.2026 | 20,02 | 20,94 | 19,96 | 20,17 | 0,90% | - |
| 26.05.2026 | 20,24 | 20,24 | 19,73 | 19,99 | -1,19% | - |
| 25.05.2026 | 19,67 | 20,45 | 19,62 | 20,23 | 4,49% | - |
| 22.05.2026 | 18,61 | 19,62 | 18,51 | 19,36 | 4,34% | - |
| 21.05.2026 | 18,49 | 18,79 | 18,10 | 18,56 | 0,38% | - |
| 20.05.2026 | 17,42 | 18,70 | 17,38 | 18,49 | 5,90% | - |
| 19.05.2026 | 16,64 | 17,63 | 16,60 | 17,46 | 4,87% | - |
| 18.05.2026 | 15,94 | 17,04 | 15,82 | 16,65 | 3,39% | - |
| 15.05.2026 | 16,80 | 16,91 | 15,92 | 16,10 | -5,32% | - |
| 14.05.2026 | 16,72 | 17,07 | 16,70 | 17,01 | 1,89% | - |
| 13.05.2026 | 16,12 | 16,91 | 15,93 | 16,69 | 4,12% | - |
| 12.05.2026 | 16,25 | 16,43 | 15,90 | 16,03 | -1,23% | - |
| 11.05.2026 | 16,89 | 16,94 | 16,18 | 16,23 | -4,87% | - |
| 08.05.2026 | 17,29 | 17,66 | 16,97 | 17,06 | -3,32% | - |
| 07.05.2026 | 17,72 | 18,19 | 17,49 | 17,65 | -0,37% | - |
| 06.05.2026 | 17,15 | 18,37 | 17,13 | 17,71 | 3,15% | - |
| 05.05.2026 | 16,89 | 17,65 | 16,83 | 17,17 | 1,96% | - |
| 04.05.2026 | 17,62 | 17,96 | 16,74 | 16,84 | -4,45% | 1,00 |
| 30.04.2026 | 16,69 | 17,64 | 16,51 | 17,63 | 5,63% | - |
| 29.04.2026 | 19,22 | 19,25 | 16,44 | 16,69 | -13,01% | 3,00 |
| 28.04.2026 | 20,48 | 20,48 | 18,73 | 19,18 | -6,26% | - |
| 27.04.2026 | 20,11 | 21,17 | 19,74 | 20,46 | 1,59% | - |
| 24.04.2026 | 20,56 | 20,65 | 19,78 | 20,14 | -1,90% | - |
| 23.04.2026 | 20,71 | 21,20 | 20,33 | 20,53 | -1,91% | - |