Echtzeit-Aktienkurs Repare Therapeutics
Bid:
Ask:
Aktienkurse zur Repare Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,37 | 1,41 | 1,35 | 1,36 | 0,00% | 74.180,00 |
| 08.05.2025 | 1,34 | 1,39 | 1,31 | 1,36 | 0,00% | 111.340,00 |
| 07.05.2025 | 1,33 | 1,42 | 1,32 | 1,36 | 2,26% | 202.344,00 |
| 06.05.2025 | 1,37 | 1,42 | 1,25 | 1,33 | -5,00% | 649.255,00 |
| 05.05.2025 | 1,41 | 1,46 | 1,40 | 1,40 | -2,10% | 140.778,00 |
| 02.05.2025 | 1,41 | 1,48 | 1,40 | 1,43 | 1,42% | 264.186,00 |
| 01.05.2025 | 1,44 | 1,47 | 1,41 | 1,41 | 2,92% | 474.802,00 |
| 30.04.2025 | 1,31 | 1,39 | 1,28 | 1,37 | 3,79% | 318.342,00 |
| 29.04.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -2,94% | 95.399,00 |
| 28.04.2025 | 1,30 | 1,37 | 1,26 | 1,36 | 8,80% | 276.018,00 |
| 25.04.2025 | 1,33 | 1,33 | 1,24 | 1,25 | -6,02% | 293.420,00 |
| 24.04.2025 | 1,26 | 1,34 | 1,26 | 1,33 | 3,91% | 280.694,00 |
| 23.04.2025 | 1,39 | 1,45 | 1,26 | 1,28 | -6,57% | 724.199,00 |
| 22.04.2025 | 1,20 | 1,41 | 1,20 | 1,37 | 14,17% | 935.505,00 |
| 21.04.2025 | 1,20 | 1,30 | 1,20 | 1,20 | 0,00% | 418.213,00 |
| 17.04.2025 | 1,15 | 1,32 | 1,15 | 1,20 | 4,35% | 844.657,00 |
| 16.04.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 4,55% | 397.182,00 |
| 15.04.2025 | 0,94 | 1,13 | 0,90 | 1,10 | 18,53% | 2.454.042,00 |
| 14.04.2025 | 0,92 | 0,93 | 0,89 | 0,93 | 3,11% | 719.412,00 |
| 11.04.2025 | 0,95 | 0,95 | 0,90 | 0,90 | 0,00% | 385.763,00 |
| 10.04.2025 | 0,91 | 0,97 | 0,89 | 0,90 | -3,23% | 184.968,00 |
| 09.04.2025 | 0,93 | 1,01 | 0,89 | 0,93 | -2,11% | 391.350,00 |
| 08.04.2025 | 0,97 | 1,02 | 0,93 | 0,95 | -1,04% | 130.666,00 |
| 07.04.2025 | 0,95 | 0,98 | 0,93 | 0,96 | -4,00% | 276.760,00 |
| 04.04.2025 | 1,01 | 1,06 | 0,98 | 1,00 | -4,76% | 281.456,00 |
| 03.04.2025 | 1,04 | 1,07 | 1,03 | 1,05 | -1,87% | 272.648,00 |
| 02.04.2025 | 1,05 | 1,09 | 1,04 | 1,07 | 4,90% | 312.081,00 |
| 01.04.2025 | 0,98 | 1,06 | 0,98 | 1,02 | 3,45% | 269.269,00 |
| 31.03.2025 | 1,01 | 1,03 | 0,98 | 0,99 | -6,10% | 274.988,00 |
| 28.03.2025 | 1,06 | 1,08 | 1,04 | 1,05 | -1,87% | 175.411,00 |
| 27.03.2025 | 0,99 | 1,09 | 0,99 | 1,07 | 5,94% | 383.453,00 |
| 26.03.2025 | 1,04 | 1,07 | 0,98 | 1,01 | -1,94% | 409.268,00 |
| 25.03.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -4,63% | 268.017,00 |
| 24.03.2025 | 1,11 | 1,15 | 1,07 | 1,08 | -3,57% | 370.135,00 |
| 21.03.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 0,00% | 176.094,00 |
| 20.03.2025 | 1,12 | 1,16 | 1,11 | 1,12 | -0,88% | 70.992,00 |
| 19.03.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | 77.952,00 |
| 18.03.2025 | 1,16 | 1,17 | 1,13 | 1,14 | 0,44% | 124.546,00 |
| 17.03.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 3,18% | 192.563,00 |
| 14.03.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -1,79% | 200.713,00 |
| 13.03.2025 | 1,11 | 1,17 | 1,09 | 1,12 | -0,88% | 174.497,00 |
| 12.03.2025 | 1,13 | 1,19 | 1,12 | 1,13 | -1,74% | 274.490,00 |
| 11.03.2025 | 1,13 | 1,25 | 1,12 | 1,15 | 0,88% | 351.103,00 |
| 10.03.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -3,80% | 327.419,00 |
| 07.03.2025 | 1,16 | 1,22 | 1,16 | 1,19 | -0,42% | 99.845,00 |
| 06.03.2025 | 1,21 | 1,25 | 1,18 | 1,19 | -1,65% | 197.091,00 |
| 05.03.2025 | 1,19 | 1,23 | 1,16 | 1,21 | 3,42% | 155.959,00 |
| 04.03.2025 | 1,14 | 1,24 | 1,14 | 1,17 | 0,86% | 154.639,00 |
| 03.03.2025 | 1,17 | 1,23 | 1,13 | 1,16 | -1,69% | 254.007,00 |
| 28.02.2025 | 1,22 | 1,22 | 1,15 | 1,18 | -1,67% | 103.625,00 |
| 27.02.2025 | 1,31 | 1,31 | 1,06 | 1,20 | -4,00% | 349.943,00 |
| 26.02.2025 | 1,30 | 1,33 | 1,24 | 1,25 | -3,10% | 106.300,00 |
| 25.02.2025 | 1,28 | 1,31 | 1,23 | 1,29 | 2,38% | 126.144,00 |
| 24.02.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -2,33% | 91.271,00 |
| 21.02.2025 | 1,32 | 1,41 | 1,28 | 1,29 | -2,27% | 138.485,00 |
| 20.02.2025 | 1,30 | 1,33 | 1,28 | 1,32 | 0,00% | 92.472,00 |
| 19.02.2025 | 1,27 | 1,34 | 1,26 | 1,32 | 3,13% | 127.532,00 |
| 18.02.2025 | 1,27 | 1,37 | 1,26 | 1,28 | 0,79% | 277.625,00 |
| 14.02.2025 | 1,20 | 1,31 | 1,20 | 1,27 | 5,83% | 241.128,00 |
| 13.02.2025 | 1,14 | 1,22 | 1,14 | 1,20 | 4,35% | 158.458,00 |
| 12.02.2025 | 1,15 | 1,19 | 1,13 | 1,15 | -2,54% | 186.108,00 |
| 11.02.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -1,67% | 48.698,00 |
| 10.02.2025 | 1,22 | 1,27 | 1,18 | 1,20 | 0,00% | 163.525,00 |
| 07.02.2025 | 1,25 | 1,31 | 1,17 | 1,20 | -4,00% | 258.978,00 |
| 06.02.2025 | 1,32 | 1,32 | 1,24 | 1,25 | -5,30% | 125.080,00 |
| 05.02.2025 | 1,19 | 1,32 | 1,18 | 1,32 | 10,92% | 532.934,00 |
| 04.02.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -2,46% | 137.309,00 |
| 03.02.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 0,00% | 200.011,00 |
| 31.01.2025 | 1,22 | 1,27 | 1,19 | 1,22 | 2,52% | 310.739,00 |
| 30.01.2025 | 1,15 | 1,22 | 1,15 | 1,19 | 3,48% | 227.821,00 |
| 29.01.2025 | 1,15 | 1,16 | 1,10 | 1,15 | 0,00% | 334.585,00 |
| 28.01.2025 | 1,15 | 1,17 | 1,11 | 1,15 | 0,00% | 287.162,00 |
| 27.01.2025 | 1,18 | 1,21 | 1,11 | 1,15 | -5,74% | 569.297,00 |
| 24.01.2025 | 1,20 | 1,27 | 1,20 | 1,22 | 0,00% | 239.823,00 |
| 23.01.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 0,83% | 293.005,00 |
| 22.01.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -2,42% | 291.981,00 |
| 21.01.2025 | 1,31 | 1,31 | 1,22 | 1,24 | -3,13% | 356.622,00 |
| 17.01.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | 236.517,00 |
| 16.01.2025 | 1,29 | 1,32 | 1,24 | 1,28 | 0,00% | 235.988,00 |
| 15.01.2025 | 1,30 | 1,36 | 1,28 | 1,28 | 0,79% | 247.368,00 |
| 14.01.2025 | 1,33 | 1,35 | 1,27 | 1,27 | -3,05% | 174.358,00 |
| 13.01.2025 | 1,38 | 1,44 | 1,29 | 1,31 | -5,07% | 745.589,00 |
| 10.01.2025 | 1,25 | 1,42 | 1,23 | 1,38 | 7,81% | 1.312.085,00 |
| 08.01.2025 | 1,36 | 1,39 | 1,25 | 1,28 | -7,25% | 548.781,00 |
| 07.01.2025 | 1,42 | 1,48 | 1,33 | 1,38 | 0,00% | 363.164,00 |
| 06.01.2025 | 1,39 | 1,48 | 1,37 | 1,38 | -0,72% | 558.088,00 |
| 03.01.2025 | 1,32 | 1,41 | 1,31 | 1,39 | 5,30% | 665.694,00 |
| 02.01.2025 | 1,32 | 1,38 | 1,30 | 1,32 | 0,76% | 462.406,00 |
| 31.12.2024 | 1,27 | 1,34 | 1,25 | 1,31 | 4,80% | 920.039,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,20 | 1,25 | -3,10% | 698.608,00 |
| 27.12.2024 | 1,30 | 1,32 | 1,25 | 1,29 | -2,27% | 505.818,00 |
| 26.12.2024 | 1,36 | 1,37 | 1,29 | 1,32 | -2,22% | 431.669,00 |
| 24.12.2024 | 1,30 | 1,36 | 1,29 | 1,35 | 0,00% | 235.842,00 |
| 23.12.2024 | 1,34 | 1,38 | 1,26 | 1,35 | 2,27% | 423.541,00 |
| 20.12.2024 | 1,32 | 1,45 | 1,30 | 1,32 | 0,00% | 1.089.104,00 |
| 19.12.2024 | 1,30 | 1,38 | 1,26 | 1,32 | 4,76% | 605.670,00 |
| 18.12.2024 | 1,47 | 1,53 | 1,23 | 1,26 | -13,70% | 1.212.826,00 |
| 17.12.2024 | 1,55 | 1,59 | 1,45 | 1,46 | -8,75% | 726.566,00 |
| 16.12.2024 | 1,82 | 1,83 | 1,55 | 1,60 | -9,60% | 1.062.026,00 |
| 13.12.2024 | 2,31 | 2,40 | 1,66 | 1,77 | -55,42% | 4.696.286,00 |