Echtzeit-Aktienkurs Repare Therapeutics
Bid:
Ask:
Aktienkurse zur Repare Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,23 | 2,27 | 2,18 | 2,19 | -1,79% | 434.488,00 |
| 16.12.2025 | 2,21 | 2,24 | 2,20 | 2,23 | 1,36% | 296.129,00 |
| 15.12.2025 | 2,14 | 2,22 | 2,13 | 2,20 | 2,80% | 834.859,00 |
| 12.12.2025 | 2,15 | 2,18 | 2,13 | 2,14 | 0,00% | 849.390,00 |
| 11.12.2025 | 2,16 | 2,20 | 2,13 | 2,14 | -0,47% | 1.548.645,00 |
| 10.12.2025 | 2,18 | 2,19 | 2,14 | 2,15 | -0,46% | 809.911,00 |
| 09.12.2025 | 2,16 | 2,18 | 2,14 | 2,16 | 0,47% | 434.283,00 |
| 08.12.2025 | 2,22 | 2,22 | 2,15 | 2,15 | -2,93% | 455.454,00 |
| 05.12.2025 | 2,22 | 2,23 | 2,20 | 2,22 | -0,67% | 134.937,00 |
| 04.12.2025 | 2,16 | 2,24 | 2,14 | 2,23 | 2,76% | 382.395,00 |
| 03.12.2025 | 2,12 | 2,17 | 2,11 | 2,17 | 2,12% | 223.074,00 |
| 02.12.2025 | 2,13 | 2,16 | 2,12 | 2,13 | -0,23% | 172.008,00 |
| 01.12.2025 | 2,18 | 2,18 | 2,10 | 2,13 | -2,29% | 471.006,00 |
| 28.11.2025 | 2,19 | 2,22 | 2,18 | 2,18 | -1,36% | 128.570,00 |
| 26.11.2025 | 2,11 | 2,21 | 2,10 | 2,21 | 4,25% | 579.067,00 |
| 25.11.2025 | 2,12 | 2,15 | 2,11 | 2,12 | 0,00% | 488.303,00 |
| 24.11.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,47% | 497.416,00 |
| 21.11.2025 | 2,13 | 2,19 | 2,10 | 2,11 | 0,48% | 1.178.588,00 |
| 20.11.2025 | 2,19 | 2,19 | 2,08 | 2,10 | -2,33% | 4.862.040,00 |
| 19.11.2025 | 2,23 | 2,25 | 2,14 | 2,15 | -3,59% | 1.399.917,00 |
| 18.11.2025 | 2,22 | 2,30 | 2,17 | 2,23 | 2,29% | 1.768.031,00 |
| 17.11.2025 | 2,03 | 2,21 | 2,02 | 2,18 | 32,12% | 7.501.760,00 |
| 14.11.2025 | 1,68 | 1,72 | 1,65 | 1,65 | -2,37% | 3.077.558,00 |
| 13.11.2025 | 1,71 | 1,74 | 1,68 | 1,69 | -1,74% | 117.507,00 |
| 12.11.2025 | 1,74 | 1,74 | 1,69 | 1,72 | -0,58% | 123.666,00 |
| 11.11.2025 | 1,71 | 1,75 | 1,69 | 1,73 | 0,58% | 103.548,00 |
| 10.11.2025 | 1,70 | 1,75 | 1,70 | 1,72 | 1,78% | 102.885,00 |
| 07.11.2025 | 1,68 | 1,75 | 1,65 | 1,69 | 0,00% | 152.231,00 |
| 06.11.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -2,31% | 422.223,00 |
| 05.11.2025 | 1,79 | 1,79 | 1,72 | 1,73 | -2,81% | 146.346,00 |
| 04.11.2025 | 1,82 | 1,86 | 1,78 | 1,78 | -3,26% | 115.078,00 |
| 03.11.2025 | 1,84 | 1,86 | 1,75 | 1,84 | 0,00% | 180.434,00 |
| 31.10.2025 | 1,77 | 1,87 | 1,77 | 1,84 | 3,95% | 48.052,00 |
| 30.10.2025 | 1,76 | 1,78 | 1,72 | 1,77 | -0,56% | 118.811,00 |
| 29.10.2025 | 1,80 | 1,80 | 1,75 | 1,78 | -0,56% | 151.125,00 |
| 28.10.2025 | 1,88 | 1,89 | 1,76 | 1,79 | -4,28% | 287.096,00 |
| 27.10.2025 | 1,86 | 1,91 | 1,81 | 1,87 | -4,59% | 197.077,00 |
| 24.10.2025 | 1,93 | 1,97 | 1,91 | 1,96 | 1,55% | 208.212,00 |
| 23.10.2025 | 1,88 | 1,97 | 1,88 | 1,93 | 1,05% | 205.093,00 |
| 22.10.2025 | 1,88 | 1,94 | 1,87 | 1,91 | 1,60% | 242.126,00 |
| 21.10.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 0,00% | 116.216,00 |
| 20.10.2025 | 1,85 | 1,88 | 1,83 | 1,88 | 2,73% | 142.369,00 |
| 17.10.2025 | 1,83 | 1,86 | 1,73 | 1,83 | -1,61% | 545.744,00 |
| 16.10.2025 | 1,91 | 1,94 | 1,80 | 1,86 | -2,11% | 230.794,00 |
| 15.10.2025 | 1,93 | 1,95 | 1,87 | 1,90 | 1,60% | 341.211,00 |
| 14.10.2025 | 1,81 | 1,97 | 1,76 | 1,87 | 2,75% | 385.137,00 |
| 13.10.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 1,11% | 101.155,00 |
| 10.10.2025 | 1,82 | 1,83 | 1,78 | 1,80 | -1,64% | 113.215,00 |
| 09.10.2025 | 1,85 | 1,88 | 1,80 | 1,83 | 0,55% | 76.377,00 |
| 08.10.2025 | 1,83 | 1,88 | 1,82 | 1,82 | 0,00% | 178.988,00 |
| 07.10.2025 | 1,82 | 1,85 | 1,80 | 1,82 | -1,09% | 102.279,00 |
| 06.10.2025 | 1,83 | 1,84 | 1,80 | 1,84 | 0,00% | 141.896,00 |
| 02.10.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 2,79% | 190.186,00 |
| 01.10.2025 | 1,77 | 1,84 | 1,75 | 1,79 | 1,70% | 170.698,00 |
| 30.09.2025 | 1,74 | 1,77 | 1,68 | 1,76 | 1,15% | 79.663,00 |
| 29.09.2025 | 1,69 | 1,74 | 1,67 | 1,74 | 2,96% | 118.256,00 |
| 26.09.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,20% | 41.893,00 |
| 25.09.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -3,19% | 87.262,00 |
| 24.09.2025 | 1,71 | 1,75 | 1,71 | 1,73 | 0,88% | 27.397,00 |
| 23.09.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -0,58% | 29.145,00 |
| 22.09.2025 | 1,70 | 1,74 | 1,69 | 1,72 | 0,58% | 58.630,00 |
| 19.09.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -3,12% | 99.763,00 |
| 18.09.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 1,44% | 89.974,00 |
| 17.09.2025 | 1,73 | 1,78 | 1,71 | 1,74 | 0,00% | 80.459,00 |
| 16.09.2025 | 1,79 | 1,83 | 1,74 | 1,74 | -1,42% | 65.009,00 |
| 15.09.2025 | 1,77 | 1,77 | 1,74 | 1,77 | 0,28% | 36.527,00 |
| 12.09.2025 | 1,82 | 1,82 | 1,73 | 1,76 | -2,76% | 90.441,00 |
| 11.09.2025 | 1,78 | 1,81 | 1,72 | 1,81 | 2,84% | 155.571,00 |
| 10.09.2025 | 1,75 | 1,78 | 1,72 | 1,76 | 1,73% | 148.221,00 |
| 09.09.2025 | 1,71 | 1,75 | 1,69 | 1,73 | 1,17% | 118.045,00 |
| 08.09.2025 | 1,70 | 1,74 | 1,69 | 1,71 | 1,18% | 106.363,00 |
| 05.09.2025 | 1,71 | 1,71 | 1,67 | 1,69 | 0,00% | 49.567,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,66 | 1,69 | -1,74% | 67.746,00 |
| 03.09.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 1,18% | 91.088,00 |
| 02.09.2025 | 1,67 | 1,73 | 1,58 | 1,70 | 1,80% | 199.533,00 |
| 29.08.2025 | 1,68 | 1,68 | 1,63 | 1,67 | 0,60% | 48.875,00 |
| 28.08.2025 | 1,67 | 1,67 | 1,63 | 1,66 | 0,61% | 46.094,00 |
| 27.08.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 2,48% | 87.823,00 |
| 26.08.2025 | 1,57 | 1,63 | 1,56 | 1,61 | 1,90% | 178.564,00 |
| 25.08.2025 | 1,60 | 1,61 | 1,56 | 1,58 | -0,63% | 189.463,00 |
| 22.08.2025 | 1,54 | 1,61 | 1,54 | 1,59 | 2,58% | 110.259,00 |
| 21.08.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 0,98% | 29.550,00 |
| 20.08.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 0,33% | 32.906,00 |
| 19.08.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -0,65% | 102.615,00 |
| 18.08.2025 | 1,58 | 1,59 | 1,52 | 1,54 | -1,91% | 64.989,00 |
| 15.08.2025 | 1,58 | 1,59 | 1,56 | 1,57 | 0,64% | 36.882,00 |
| 14.08.2025 | 1,55 | 1,60 | 1,54 | 1,56 | -1,89% | 96.905,00 |
| 13.08.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 1,92% | 87.852,00 |
| 12.08.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 1,30% | 62.360,00 |
| 11.08.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,33% | 41.115,00 |
| 08.08.2025 | 1,56 | 1,56 | 1,48 | 1,54 | 0,99% | 199.225,00 |
| 07.08.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -0,65% | 103.553,00 |
| 06.08.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -0,65% | 84.577,00 |
| 05.08.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 1,32% | 24.131,00 |
| 04.08.2025 | 1,49 | 1,54 | 1,48 | 1,52 | 1,33% | 87.501,00 |
| 01.08.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,66% | 109.390,00 |
| 31.07.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,00% | 83.418,00 |
| 30.07.2025 | 1,51 | 1,55 | 1,50 | 1,51 | -1,31% | 81.261,00 |
| 29.07.2025 | 1,58 | 1,59 | 1,51 | 1,53 | -3,16% | 61.346,00 |
| 28.07.2025 | 1,57 | 1,62 | 1,56 | 1,58 | 1,28% | 223.370,00 |