1,720$
1,78%
Echtzeit-Aktienkurs Repare Therapeutics
Bid:
Ask:
Aktienkurse zur Repare Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,68 | 1,73 | 1,68 | 1,70 | 0,59% | 18.779,00 |
| 06.11.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -2,31% | 418.708,00 |
| 05.11.2025 | 1,79 | 1,79 | 1,72 | 1,73 | -3,08% | 145.787,00 |
| 04.11.2025 | 1,82 | 1,86 | 1,78 | 1,79 | -2,99% | 115.078,00 |
| 03.11.2025 | 1,84 | 1,86 | 1,75 | 1,84 | 0,00% | 179.934,00 |
| 31.10.2025 | 1,77 | 1,87 | 1,77 | 1,84 | 3,37% | 48.052,00 |
| 30.10.2025 | 1,76 | 1,78 | 1,72 | 1,78 | 0,56% | 118.800,00 |
| 29.10.2025 | 1,80 | 1,80 | 1,75 | 1,77 | -1,12% | 151.123,00 |
| 28.10.2025 | 1,88 | 1,89 | 1,76 | 1,79 | -4,28% | 285.569,00 |
| 27.10.2025 | 1,86 | 1,91 | 1,81 | 1,87 | -4,59% | 195.563,00 |
| 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% | 191.771,00 |
| 22.10.2025 | 1,88 | 1,94 | 1,87 | 1,91 | 1,60% | 241.839,00 |
| 21.10.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 0,00% | 116.189,00 |
| 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% | 230.042,00 |
| 15.10.2025 | 1,93 | 1,95 | 1,87 | 1,90 | 1,06% | 337.517,00 |
| 14.10.2025 | 1,81 | 1,97 | 1,76 | 1,88 | 3,30% | 374.312,00 |
| 13.10.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 1,11% | 89.988,00 |
| 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% | 76.148,00 |
| 08.10.2025 | 1,83 | 1,88 | 1,82 | 1,82 | 0,00% | 171.468,00 |
| 07.10.2025 | 1,82 | 1,85 | 1,80 | 1,82 | -1,09% | 102.268,00 |
| 06.10.2025 | 1,83 | 1,84 | 1,80 | 1,84 | 1,10% | 139.752,00 |
| 03.10.2025 | 1,83 | 1,84 | 1,81 | 1,82 | -1,09% | 6.017,00 |
| 02.10.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 2,79% | 188.191,00 |
| 01.10.2025 | 1,77 | 1,84 | 1,75 | 1,79 | 2,29% | 170.671,00 |
| 30.09.2025 | 1,74 | 1,77 | 1,68 | 1,75 | 0,57% | 79.653,00 |
| 29.09.2025 | 1,69 | 1,74 | 1,67 | 1,74 | 2,96% | 118.237,00 |
| 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% | 86.858,00 |
| 24.09.2025 | 1,71 | 1,75 | 1,71 | 1,73 | 0,88% | 27.339,00 |
| 23.09.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -0,58% | 29.025,00 |
| 22.09.2025 | 1,70 | 1,74 | 1,69 | 1,72 | 0,58% | 57.630,00 |
| 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 | 0,86% | 87.474,00 |
| 17.09.2025 | 1,73 | 1,78 | 1,71 | 1,75 | 0,57% | 80.455,00 |
| 16.09.2025 | 1,79 | 1,83 | 1,74 | 1,74 | -1,42% | 64.926,00 |
| 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 | -2,09% | 67.745,00 |
| 03.09.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 1,53% | 90.702,00 |
| 02.09.2025 | 1,67 | 1,73 | 1,58 | 1,70 | 1,80% | 188.681,00 |
| 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% | 45.717,00 |
| 27.08.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 2,48% | 86.323,00 |
| 26.08.2025 | 1,57 | 1,63 | 1,56 | 1,61 | 1,90% | 178.390,00 |
| 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% | 29.326,00 |
| 20.08.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 0,33% | 32.156,00 |
| 19.08.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -0,65% | 100.757,00 |
| 18.08.2025 | 1,58 | 1,59 | 1,52 | 1,54 | -1,91% | 64.765,00 |
| 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% | 95.888,00 |
| 13.08.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 1,92% | 87.838,00 |
| 12.08.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 1,30% | 60.241,00 |
| 11.08.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,33% | 41.098,00 |
| 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% | 103.543,00 |
| 06.08.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -0,65% | 84.537,00 |
| 05.08.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 1,32% | 24.121,00 |
| 04.08.2025 | 1,49 | 1,54 | 1,48 | 1,52 | 1,33% | 82.291,00 |
| 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% | 81.810,00 |
| 30.07.2025 | 1,51 | 1,55 | 1,50 | 1,51 | -1,63% | 59.026,00 |
| 29.07.2025 | 1,58 | 1,59 | 1,51 | 1,54 | -2,85% | 60.070,00 |
| 28.07.2025 | 1,57 | 1,62 | 1,56 | 1,58 | 1,28% | 219.088,00 |
| 25.07.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 0,65% | 101.584,00 |
| 24.07.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 1,31% | 121.446,00 |
| 23.07.2025 | 1,54 | 1,58 | 1,51 | 1,53 | -1,29% | 190.808,00 |
| 22.07.2025 | 1,51 | 1,56 | 1,50 | 1,55 | 3,33% | 131.810,00 |
| 21.07.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -0,66% | 293.277,00 |
| 18.07.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,66% | 327.190,00 |
| 17.07.2025 | 1,51 | 1,55 | 1,51 | 1,52 | -0,65% | 462.382,00 |
| 16.07.2025 | 1,62 | 1,68 | 1,51 | 1,53 | 6,99% | 6.859.296,00 |
| 15.07.2025 | 1,55 | 1,55 | 1,37 | 1,43 | -8,92% | 1.751.491,00 |
| 14.07.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 4,67% | 108.198,00 |
| 11.07.2025 | 1,58 | 1,58 | 1,43 | 1,50 | -3,85% | 79.010,00 |
| 10.07.2025 | 1,58 | 1,59 | 1,54 | 1,56 | -1,27% | 127.565,00 |
| 09.07.2025 | 1,54 | 1,59 | 1,52 | 1,58 | 3,27% | 190.951,00 |
| 08.07.2025 | 1,40 | 1,54 | 1,40 | 1,53 | 7,75% | 239.816,00 |
| 07.07.2025 | 1,40 | 1,45 | 1,40 | 1,42 | -1,39% | 135.108,00 |
| 03.07.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,00% | 18.592,00 |
| 02.07.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 1,41% | 75.453,00 |
| 01.07.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 2,16% | 172.172,00 |
| 30.06.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 0,00% | 58.069,00 |
| 27.06.2025 | 1,41 | 1,45 | 1,38 | 1,39 | -1,42% | 97.530,00 |
| 26.06.2025 | 1,39 | 1,42 | 1,37 | 1,41 | 2,92% | 32.068,00 |
| 25.06.2025 | 1,42 | 1,44 | 1,37 | 1,37 | -3,52% | 128.714,00 |
| 24.06.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,71% | 61.613,00 |
| 23.06.2025 | 1,41 | 1,45 | 1,40 | 1,41 | 0,00% | 114.375,00 |
| 20.06.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 60.903,00 |
| 18.06.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | 37.046,00 |