1,450$
2,11%
Echtzeit-Aktienkurs Repare Therapeutics
Bid:
Ask:
Aktienkurse zur Repare Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 1,41% | 75.736,00 |
| 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 |
| 17.06.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -2,07% | 82.624,00 |
| 16.06.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -1,16% | 33.528,00 |
| 13.06.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 1,17% | 37.228,00 |
| 12.06.2025 | 1,43 | 1,46 | 1,41 | 1,45 | 0,69% | 76.158,00 |
| 11.06.2025 | 1,48 | 1,50 | 1,43 | 1,44 | -2,70% | 117.592,00 |
| 10.06.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 0,68% | 78.800,00 |
| 09.06.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,00% | 68.068,00 |
| 06.06.2025 | 1,47 | 1,52 | 1,45 | 1,47 | -1,34% | 129.574,00 |
| 05.06.2025 | 1,46 | 1,49 | 1,43 | 1,49 | 2,76% | 145.140,00 |
| 04.06.2025 | 1,46 | 1,48 | 1,43 | 1,45 | 0,00% | 106.948,00 |
| 03.06.2025 | 1,38 | 1,46 | 1,37 | 1,45 | 5,84% | 203.653,00 |
| 02.06.2025 | 1,38 | 1,40 | 1,36 | 1,37 | 0,00% | 35.825,00 |
| 30.05.2025 | 1,36 | 1,39 | 1,33 | 1,37 | -0,72% | 157.961,00 |
| 29.05.2025 | 1,40 | 1,40 | 1,35 | 1,38 | -0,36% | 90.089,00 |
| 28.05.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 1,84% | 116.234,00 |
| 27.05.2025 | 1,31 | 1,38 | 1,31 | 1,36 | 3,03% | 107.927,00 |
| 23.05.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | 78.533,00 |
| 22.05.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 0,00% | 119.854,00 |
| 21.05.2025 | 1,34 | 1,36 | 1,29 | 1,32 | -3,65% | 220.903,00 |
| 20.05.2025 | 1,39 | 1,39 | 1,35 | 1,37 | -0,72% | 109.337,00 |
| 19.05.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 2,99% | 84.703,00 |
| 16.05.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 0,00% | 181.449,00 |
| 15.05.2025 | 1,29 | 1,34 | 1,27 | 1,34 | 2,68% | 98.300,00 |
| 14.05.2025 | 1,39 | 1,45 | 1,27 | 1,31 | -8,74% | 404.984,00 |
| 13.05.2025 | 1,39 | 1,45 | 1,37 | 1,43 | 5,15% | 295.319,00 |
| 12.05.2025 | 1,36 | 1,39 | 1,33 | 1,36 | 0,00% | 263.963,00 |
| 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% | 110.290,00 |
| 07.05.2025 | 1,33 | 1,42 | 1,32 | 1,36 | 2,26% | 202.341,00 |
| 06.05.2025 | 1,37 | 1,42 | 1,25 | 1,33 | -5,00% | 649.164,00 |
| 05.05.2025 | 1,41 | 1,46 | 1,40 | 1,40 | -2,10% | 140.738,00 |
| 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 | 2,17% | 473.160,00 |
| 30.04.2025 | 1,30 | 1,39 | 1,28 | 1,38 | 4,55% | 318.321,00 |
| 29.04.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -2,94% | 90.395,00 |
| 28.04.2025 | 1,30 | 1,37 | 1,26 | 1,36 | 8,80% | 275.524,00 |
| 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% | 280.186,00 |
| 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% | 935.214,00 |
| 21.04.2025 | 1,20 | 1,30 | 1,20 | 1,20 | 0,00% | 418.171,00 |
| 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% | 394.180,00 |
| 15.04.2025 | 0,94 | 1,13 | 0,90 | 1,10 | 18,51% | 2.446.171,00 |
| 14.04.2025 | 0,92 | 0,93 | 0,89 | 0,93 | 3,13% | 717.120,00 |
| 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% | 183.067,00 |
| 09.04.2025 | 0,93 | 1,01 | 0,89 | 0,93 | -0,32% | 391.087,00 |
| 08.04.2025 | 0,97 | 1,02 | 0,93 | 0,93 | -2,78% | 130.666,00 |
| 07.04.2025 | 0,95 | 0,98 | 0,93 | 0,96 | -4,03% | 276.660,00 |
| 04.04.2025 | 1,01 | 1,06 | 0,98 | 1,00 | -4,31% | 281.456,00 |
| 03.04.2025 | 1,04 | 1,07 | 1,03 | 1,05 | -2,34% | 265.347,00 |
| 02.04.2025 | 1,05 | 1,09 | 1,04 | 1,07 | 4,90% | 310.181,00 |
| 01.04.2025 | 0,98 | 1,06 | 0,98 | 1,02 | 3,46% | 263.817,00 |
| 31.03.2025 | 1,01 | 1,03 | 0,98 | 0,99 | -6,10% | 274.978,00 |
| 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% | 383.433,00 |
| 26.03.2025 | 1,04 | 1,07 | 0,98 | 1,01 | -1,94% | 409.165,00 |
| 25.03.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -4,63% | 267.996,00 |
| 24.03.2025 | 1,11 | 1,15 | 1,07 | 1,08 | -3,57% | 369.785,00 |
| 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% | 70.007,00 |
| 19.03.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | 77.832,00 |
| 18.03.2025 | 1,16 | 1,17 | 1,13 | 1,14 | 0,00% | 124.537,00 |
| 17.03.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 3,64% | 192.563,00 |
| 14.03.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -1,79% | 200.713,00 |
| 13.03.2025 | 1,11 | 1,16 | 1,09 | 1,12 | -0,88% | 174.285,00 |
| 12.03.2025 | 1,13 | 1,19 | 1,12 | 1,13 | -1,74% | 274.480,00 |
| 11.03.2025 | 1,13 | 1,25 | 1,12 | 1,15 | 0,88% | 351.033,00 |
| 10.03.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -3,80% | 327.263,00 |
| 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% | 197.019,00 |
| 05.03.2025 | 1,19 | 1,23 | 1,16 | 1,21 | 2,11% | 155.958,00 |
| 04.03.2025 | 1,14 | 1,24 | 1,14 | 1,19 | 1,28% | 154.390,00 |
| 03.03.2025 | 1,17 | 1,23 | 1,13 | 1,17 | -0,85% | 253.430,00 |
| 28.02.2025 | 1,22 | 1,22 | 1,15 | 1,18 | -2,48% | 103.625,00 |
| 27.02.2025 | 1,31 | 1,31 | 1,06 | 1,21 | -3,20% | 349.442,00 |
| 26.02.2025 | 1,30 | 1,33 | 1,24 | 1,25 | -3,10% | 102.300,00 |
| 25.02.2025 | 1,28 | 1,31 | 1,23 | 1,29 | 2,38% | 125.768,00 |
| 24.02.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -2,33% | 91.262,00 |
| 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% | 90.389,00 |
| 19.02.2025 | 1,27 | 1,34 | 1,26 | 1,32 | 3,13% | 126.307,00 |
| 18.02.2025 | 1,27 | 1,37 | 1,26 | 1,28 | 0,79% | 276.721,00 |
| 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% | 145.632,00 |
| 12.02.2025 | 1,15 | 1,19 | 1,13 | 1,15 | -2,54% | 185.378,00 |
| 11.02.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -1,67% | 48.173,00 |
| 10.02.2025 | 1,22 | 1,27 | 1,18 | 1,20 | 0,00% | 160.952,00 |
| 07.02.2025 | 1,25 | 1,31 | 1,17 | 1,20 | -4,00% | 258.978,00 |