Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,00 | 3,17 | 2,91 | 3,00 | 0,00% | 2.907.865,00 |
| 08.05.2025 | 2,95 | 3,07 | 2,71 | 3,00 | 1,69% | 4.622.742,00 |
| 07.05.2025 | 3,18 | 3,28 | 2,88 | 2,95 | -6,35% | 4.946.274,00 |
| 06.05.2025 | 3,29 | 3,34 | 2,88 | 3,15 | -5,12% | 5.610.986,00 |
| 05.05.2025 | 3,23 | 3,48 | 3,19 | 3,32 | 2,15% | 3.425.032,00 |
| 02.05.2025 | 3,31 | 3,37 | 3,17 | 3,25 | -1,22% | 2.466.919,00 |
| 01.05.2025 | 3,32 | 3,36 | 3,22 | 3,29 | -1,20% | 1.852.807,00 |
| 30.04.2025 | 3,00 | 3,47 | 2,96 | 3,33 | 7,42% | 4.073.827,00 |
| 29.04.2025 | 3,33 | 3,33 | 3,04 | 3,10 | -4,91% | 1.541.114,00 |
| 28.04.2025 | 3,17 | 3,29 | 3,14 | 3,26 | 1,87% | 1.684.051,00 |
| 25.04.2025 | 3,14 | 3,21 | 3,03 | 3,20 | 0,31% | 1.638.668,00 |
| 24.04.2025 | 3,10 | 3,22 | 3,01 | 3,19 | 2,57% | 1.864.319,00 |
| 23.04.2025 | 2,97 | 3,20 | 2,97 | 3,11 | 6,14% | 2.575.950,00 |
| 22.04.2025 | 2,78 | 2,95 | 2,72 | 2,93 | 6,55% | 1.952.064,00 |
| 21.04.2025 | 2,57 | 2,80 | 2,53 | 2,75 | 2,23% | 2.032.372,00 |
| 17.04.2025 | 2,56 | 2,70 | 2,54 | 2,69 | 3,07% | 1.629.329,00 |
| 16.04.2025 | 2,72 | 2,74 | 2,54 | 2,61 | -5,43% | 2.105.850,00 |
| 15.04.2025 | 2,51 | 2,81 | 2,46 | 2,76 | 7,39% | 3.238.632,00 |
| 14.04.2025 | 2,48 | 2,60 | 2,30 | 2,57 | 6,20% | 2.603.614,00 |
| 11.04.2025 | 2,21 | 2,42 | 2,17 | 2,42 | 9,01% | 2.315.301,00 |
| 10.04.2025 | 2,27 | 2,30 | 2,07 | 2,22 | -3,48% | 2.168.939,00 |
| 09.04.2025 | 1,93 | 2,37 | 1,82 | 2,30 | 15,00% | 4.410.883,00 |
| 08.04.2025 | 2,07 | 2,15 | 1,94 | 2,00 | -2,44% | 3.586.777,00 |
| 07.04.2025 | 1,94 | 2,08 | 1,78 | 2,05 | 2,50% | 8.104.475,00 |
| 04.04.2025 | 2,19 | 2,24 | 1,99 | 2,00 | -12,66% | 3.238.633,00 |
| 03.04.2025 | 2,33 | 2,38 | 2,26 | 2,29 | -8,03% | 2.794.903,00 |
| 02.04.2025 | 2,42 | 2,55 | 2,36 | 2,49 | 0,81% | 2.110.828,00 |
| 01.04.2025 | 2,58 | 2,59 | 2,38 | 2,47 | -5,73% | 2.732.526,00 |
| 31.03.2025 | 2,69 | 2,71 | 2,45 | 2,62 | -3,68% | 2.951.688,00 |
| 28.03.2025 | 2,95 | 2,97 | 2,69 | 2,72 | -9,03% | 2.928.529,00 |
| 27.03.2025 | 2,84 | 3,08 | 2,83 | 2,99 | 4,55% | 2.044.844,00 |
| 26.03.2025 | 2,98 | 3,03 | 2,85 | 2,86 | -3,38% | 2.054.818,00 |
| 25.03.2025 | 3,08 | 3,08 | 2,92 | 2,96 | -4,52% | 2.742.619,00 |
| 24.03.2025 | 3,09 | 3,16 | 3,06 | 3,10 | 1,31% | 2.590.042,00 |
| 21.03.2025 | 3,17 | 3,18 | 3,05 | 3,06 | -5,85% | 3.426.818,00 |
| 20.03.2025 | 3,31 | 3,37 | 3,24 | 3,25 | -2,69% | 1.733.649,00 |
| 19.03.2025 | 3,28 | 3,35 | 3,17 | 3,34 | 1,52% | 2.644.367,00 |
| 18.03.2025 | 3,45 | 3,48 | 3,20 | 3,29 | -6,27% | 3.967.523,00 |
| 17.03.2025 | 3,59 | 3,65 | 3,40 | 3,51 | -4,10% | 2.672.592,00 |
| 14.03.2025 | 3,40 | 3,66 | 3,35 | 3,66 | 7,33% | 2.128.586,00 |
| 13.03.2025 | 3,62 | 3,91 | 3,23 | 3,41 | -6,83% | 4.181.471,00 |
| 12.03.2025 | 3,47 | 3,67 | 3,38 | 3,66 | 5,48% | 2.093.177,00 |
| 11.03.2025 | 3,20 | 3,48 | 3,09 | 3,47 | 6,12% | 2.621.222,00 |
| 10.03.2025 | 3,38 | 3,44 | 3,19 | 3,27 | -5,49% | 1.426.628,00 |
| 07.03.2025 | 3,45 | 3,53 | 3,33 | 3,46 | -0,57% | 3.089.057,00 |
| 06.03.2025 | 3,33 | 3,53 | 3,23 | 3,48 | 2,65% | 2.343.109,00 |
| 05.03.2025 | 3,21 | 3,42 | 3,15 | 3,39 | 6,27% | 2.232.494,00 |
| 04.03.2025 | 3,12 | 3,25 | 3,02 | 3,19 | -0,31% | 2.643.397,00 |
| 03.03.2025 | 3,42 | 3,61 | 3,02 | 3,20 | -6,16% | 3.071.909,00 |
| 28.02.2025 | 3,27 | 3,41 | 3,05 | 3,41 | 4,92% | 4.369.371,00 |
| 27.02.2025 | 3,25 | 3,71 | 3,25 | 3,25 | -13,33% | 2.088.463,00 |
| 26.02.2025 | 3,70 | 3,87 | 3,68 | 3,75 | 1,90% | 1.282.857,00 |
| 25.02.2025 | 3,92 | 3,95 | 3,64 | 3,68 | -5,15% | 1.532.180,00 |
| 24.02.2025 | 3,92 | 4,01 | 3,72 | 3,88 | -1,02% | 1.510.719,00 |
| 21.02.2025 | 4,16 | 4,24 | 3,92 | 3,92 | -4,16% | 1.426.092,00 |
| 20.02.2025 | 4,17 | 4,24 | 4,02 | 4,09 | -1,68% | 1.172.114,00 |
| 19.02.2025 | 3,89 | 4,16 | 3,85 | 4,16 | 6,12% | 1.123.774,00 |
| 18.02.2025 | 4,09 | 4,19 | 3,91 | 3,92 | -2,00% | 2.112.382,00 |
| 14.02.2025 | 3,95 | 4,16 | 3,88 | 4,00 | 1,01% | 1.149.419,00 |
| 13.02.2025 | 3,70 | 3,96 | 3,69 | 3,96 | 5,32% | 1.253.839,00 |
| 12.02.2025 | 3,63 | 3,76 | 3,61 | 3,76 | 0,53% | 1.238.748,00 |
| 11.02.2025 | 3,85 | 4,02 | 3,73 | 3,74 | -6,73% | 1.986.173,00 |
| 10.02.2025 | 4,21 | 4,21 | 4,01 | 4,01 | -4,98% | 1.225.726,00 |
| 07.02.2025 | 4,53 | 4,59 | 4,17 | 4,22 | -6,43% | 972.895,00 |
| 06.02.2025 | 4,81 | 4,85 | 4,51 | 4,51 | -5,85% | 1.040.644,00 |
| 05.02.2025 | 4,63 | 4,86 | 4,63 | 4,79 | 3,46% | 962.611,00 |
| 04.02.2025 | 4,47 | 4,66 | 4,38 | 4,63 | 3,58% | 732.250,00 |
| 03.02.2025 | 4,28 | 4,61 | 4,25 | 4,47 | 0,00% | 1.657.881,00 |
| 31.01.2025 | 4,58 | 4,68 | 4,44 | 4,47 | -1,54% | 926.579,00 |
| 30.01.2025 | 4,42 | 4,65 | 4,42 | 4,54 | 1,34% | 1.154.034,00 |
| 29.01.2025 | 4,55 | 4,68 | 4,41 | 4,48 | -3,03% | 1.270.990,00 |
| 28.01.2025 | 4,70 | 4,78 | 4,25 | 4,62 | -2,12% | 2.648.297,00 |
| 27.01.2025 | 4,80 | 5,05 | 4,69 | 4,72 | -2,68% | 3.707.918,00 |
| 24.01.2025 | 4,75 | 5,00 | 4,61 | 4,85 | -0,82% | 1.744.917,00 |
| 23.01.2025 | 4,82 | 4,96 | 4,62 | 4,89 | -0,61% | 2.403.482,00 |
| 22.01.2025 | 4,65 | 5,05 | 4,63 | 4,92 | 5,58% | 2.383.794,00 |
| 21.01.2025 | 4,50 | 4,67 | 4,35 | 4,66 | 4,48% | 2.441.766,00 |
| 17.01.2025 | 4,28 | 4,59 | 4,11 | 4,46 | 3,24% | 3.391.675,00 |
| 16.01.2025 | 3,83 | 4,42 | 3,50 | 4,32 | 13,39% | 4.975.572,00 |
| 15.01.2025 | 4,48 | 4,54 | 3,77 | 3,81 | -12,31% | 4.541.369,00 |
| 14.01.2025 | 4,77 | 4,85 | 4,24 | 4,35 | -9,10% | 1.990.962,00 |
| 13.01.2025 | 4,39 | 5,02 | 4,31 | 4,78 | 7,42% | 3.626.866,00 |
| 10.01.2025 | 4,66 | 5,99 | 4,00 | 4,45 | -7,87% | 11.853.276,00 |
| 08.01.2025 | 4,57 | 4,88 | 4,52 | 4,83 | 4,55% | 2.057.393,00 |
| 07.01.2025 | 4,55 | 4,81 | 4,50 | 4,62 | 1,09% | 1.518.985,00 |
| 06.01.2025 | 4,44 | 4,66 | 4,40 | 4,57 | 3,39% | 1.954.023,00 |
| 03.01.2025 | 4,32 | 4,42 | 4,25 | 4,42 | 2,79% | 1.090.697,00 |
| 02.01.2025 | 4,15 | 4,39 | 4,12 | 4,30 | 4,37% | 1.431.041,00 |
| 31.12.2024 | 4,24 | 4,26 | 4,01 | 4,12 | -1,44% | 1.417.716,00 |
| 30.12.2024 | 4,30 | 4,30 | 4,16 | 4,18 | -4,13% | 1.535.553,00 |
| 27.12.2024 | 4,38 | 4,47 | 4,18 | 4,36 | -2,02% | 1.747.283,00 |
| 26.12.2024 | 4,15 | 4,46 | 4,13 | 4,45 | 5,20% | 1.145.670,00 |
| 24.12.2024 | 4,31 | 4,34 | 4,17 | 4,23 | -2,53% | 847.672,00 |
| 23.12.2024 | 4,15 | 4,37 | 4,12 | 4,34 | 4,33% | 1.992.039,00 |
| 20.12.2024 | 4,20 | 4,32 | 4,15 | 4,16 | -2,35% | 6.342.368,00 |
| 19.12.2024 | 4,20 | 4,32 | 4,12 | 4,26 | 1,43% | 1.966.872,00 |
| 18.12.2024 | 4,49 | 4,52 | 4,11 | 4,20 | -6,67% | 2.242.695,00 |
| 17.12.2024 | 4,77 | 4,84 | 4,48 | 4,50 | -7,02% | 1.728.068,00 |
| 16.12.2024 | 4,70 | 5,03 | 4,56 | 4,84 | 2,76% | 2.210.096,00 |
| 13.12.2024 | 4,80 | 4,85 | 4,57 | 4,71 | -1,46% | 1.764.077,00 |