Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,72 | 3,74 | 3,52 | 3,59 | -2,71% | 1.094.896,00 |
| 28.08.2025 | 3,59 | 3,70 | 3,56 | 3,69 | 3,36% | 811.723,00 |
| 27.08.2025 | 3,51 | 3,57 | 3,50 | 3,57 | 0,85% | 563.138,00 |
| 26.08.2025 | 3,50 | 3,56 | 3,45 | 3,54 | 0,85% | 706.784,00 |
| 25.08.2025 | 3,69 | 3,71 | 3,51 | 3,51 | -4,88% | 629.372,00 |
| 22.08.2025 | 3,45 | 3,72 | 3,43 | 3,69 | 8,21% | 1.109.246,00 |
| 21.08.2025 | 3,35 | 3,45 | 3,31 | 3,41 | 0,29% | 1.020.601,00 |
| 20.08.2025 | 3,39 | 3,48 | 3,31 | 3,40 | 0,00% | 1.188.003,00 |
| 19.08.2025 | 3,48 | 3,52 | 3,38 | 3,40 | -2,02% | 1.343.226,00 |
| 18.08.2025 | 3,54 | 3,65 | 3,47 | 3,47 | -1,98% | 895.144,00 |
| 15.08.2025 | 3,43 | 3,56 | 3,40 | 3,54 | 4,42% | 1.409.357,00 |
| 14.08.2025 | 3,36 | 3,41 | 3,31 | 3,39 | -0,88% | 1.458.967,00 |
| 13.08.2025 | 3,44 | 3,61 | 3,40 | 3,42 | 2,09% | 1.591.594,00 |
| 12.08.2025 | 3,27 | 3,38 | 3,24 | 3,35 | 3,08% | 1.788.585,00 |
| 11.08.2025 | 3,21 | 3,36 | 3,15 | 3,25 | 0,93% | 2.367.974,00 |
| 08.08.2025 | 3,18 | 3,39 | 3,03 | 3,22 | -7,74% | 4.399.770,00 |
| 07.08.2025 | 3,58 | 3,58 | 3,41 | 3,49 | -1,13% | 1.599.200,00 |
| 06.08.2025 | 3,53 | 3,57 | 3,46 | 3,53 | 0,00% | 1.369.707,00 |
| 05.08.2025 | 3,63 | 3,74 | 3,52 | 3,53 | -3,29% | 1.144.346,00 |
| 04.08.2025 | 3,41 | 3,72 | 3,36 | 3,65 | 8,63% | 2.629.615,00 |
| 01.08.2025 | 3,47 | 3,61 | 3,35 | 3,36 | -4,55% | 2.790.643,00 |
| 31.07.2025 | 3,55 | 3,71 | 3,49 | 3,52 | -3,03% | 4.238.463,00 |
| 30.07.2025 | 3,69 | 3,78 | 3,58 | 3,63 | 0,28% | 1.655.743,00 |
| 29.07.2025 | 3,68 | 3,75 | 3,54 | 3,62 | -2,16% | 3.150.240,00 |
| 28.07.2025 | 3,74 | 3,88 | 3,69 | 3,70 | -1,07% | 2.966.825,00 |
| 25.07.2025 | 3,72 | 3,81 | 3,60 | 3,74 | 1,63% | 3.266.278,00 |
| 24.07.2025 | 3,78 | 3,87 | 3,68 | 3,68 | -2,90% | 9.802.413,00 |
| 23.07.2025 | 3,72 | 3,97 | 3,64 | 3,79 | 2,16% | 4.505.038,00 |
| 22.07.2025 | 3,63 | 3,73 | 3,61 | 3,71 | 2,20% | 2.518.764,00 |
| 21.07.2025 | 3,50 | 3,74 | 3,50 | 3,63 | 3,71% | 2.155.063,00 |
| 18.07.2025 | 3,66 | 3,72 | 3,50 | 3,50 | -4,11% | 1.862.057,00 |
| 17.07.2025 | 3,66 | 3,80 | 3,63 | 3,65 | 0,27% | 2.789.129,00 |
| 16.07.2025 | 3,55 | 3,82 | 3,52 | 3,64 | 4,00% | 4.263.688,00 |
| 15.07.2025 | 3,57 | 3,61 | 3,47 | 3,50 | -1,69% | 2.268.830,00 |
| 14.07.2025 | 3,60 | 3,74 | 3,56 | 3,56 | -1,11% | 1.328.707,00 |
| 11.07.2025 | 3,67 | 3,70 | 3,56 | 3,60 | -3,49% | 1.034.425,00 |
| 10.07.2025 | 3,79 | 3,81 | 3,71 | 3,73 | -2,10% | 1.113.286,00 |
| 09.07.2025 | 3,57 | 3,86 | 3,57 | 3,81 | 6,13% | 1.617.318,00 |
| 08.07.2025 | 3,57 | 3,64 | 3,52 | 3,59 | 1,13% | 1.262.470,00 |
| 07.07.2025 | 3,57 | 3,62 | 3,50 | 3,55 | -2,20% | 1.068.837,00 |
| 03.07.2025 | 3,62 | 3,64 | 3,53 | 3,63 | 0,83% | 536.690,00 |
| 02.07.2025 | 3,53 | 3,75 | 3,49 | 3,60 | 2,27% | 1.541.800,00 |
| 01.07.2025 | 3,45 | 3,60 | 3,33 | 3,52 | 1,73% | 1.140.398,00 |
| 30.06.2025 | 3,33 | 3,53 | 3,30 | 3,46 | 4,85% | 1.492.868,00 |
| 27.06.2025 | 3,33 | 3,47 | 3,26 | 3,30 | -0,60% | 2.078.802,00 |
| 26.06.2025 | 3,26 | 3,34 | 3,20 | 3,32 | 1,84% | 1.179.201,00 |
| 25.06.2025 | 3,31 | 3,34 | 3,10 | 3,26 | -1,51% | 1.853.137,00 |
| 24.06.2025 | 3,29 | 3,37 | 3,20 | 3,31 | 2,48% | 1.681.670,00 |
| 23.06.2025 | 3,19 | 3,25 | 3,11 | 3,23 | 1,25% | 1.529.209,00 |
| 20.06.2025 | 3,42 | 3,45 | 3,11 | 3,19 | -5,06% | 2.374.109,00 |
| 18.06.2025 | 3,11 | 3,48 | 2,98 | 3,36 | 9,80% | 2.751.834,00 |
| 17.06.2025 | 3,26 | 3,29 | 3,04 | 3,06 | -6,42% | 2.263.222,00 |
| 16.06.2025 | 3,26 | 3,31 | 3,10 | 3,27 | 1,55% | 1.200.117,00 |
| 13.06.2025 | 3,30 | 3,40 | 3,19 | 3,22 | -6,67% | 2.016.122,00 |
| 12.06.2025 | 3,30 | 3,53 | 3,26 | 3,45 | 3,29% | 1.771.771,00 |
| 11.06.2025 | 3,50 | 3,57 | 3,34 | 3,34 | -4,30% | 945.922,00 |
| 10.06.2025 | 3,39 | 3,64 | 3,36 | 3,49 | 3,87% | 1.154.708,00 |
| 09.06.2025 | 3,44 | 3,46 | 3,20 | 3,36 | 0,00% | 1.214.441,00 |
| 06.06.2025 | 3,30 | 3,45 | 3,28 | 3,36 | 3,70% | 1.766.840,00 |
| 05.06.2025 | 3,23 | 3,37 | 3,16 | 3,24 | 0,31% | 1.057.428,00 |
| 04.06.2025 | 3,30 | 3,38 | 3,21 | 3,23 | -1,82% | 1.112.710,00 |
| 03.06.2025 | 3,19 | 3,39 | 3,12 | 3,29 | 3,46% | 1.717.974,00 |
| 02.06.2025 | 3,00 | 3,21 | 2,93 | 3,18 | 6,00% | 1.615.810,00 |
| 30.05.2025 | 3,02 | 3,04 | 2,92 | 3,00 | -2,60% | 1.407.467,00 |
| 29.05.2025 | 2,99 | 3,10 | 2,91 | 3,08 | 4,41% | 797.226,00 |
| 28.05.2025 | 2,85 | 3,06 | 2,83 | 2,95 | 3,51% | 1.478.123,00 |
| 27.05.2025 | 2,99 | 3,00 | 2,83 | 2,85 | -2,06% | 1.572.734,00 |
| 23.05.2025 | 2,78 | 2,94 | 2,75 | 2,91 | 2,28% | 939.092,00 |
| 22.05.2025 | 2,82 | 2,99 | 2,80 | 2,85 | -0,52% | 2.656.550,00 |
| 21.05.2025 | 2,98 | 3,00 | 2,78 | 2,86 | -6,23% | 1.116.736,00 |
| 20.05.2025 | 2,94 | 3,16 | 2,87 | 3,05 | 4,10% | 1.504.583,00 |
| 19.05.2025 | 2,78 | 2,95 | 2,76 | 2,93 | 4,27% | 1.324.320,00 |
| 16.05.2025 | 2,80 | 2,90 | 2,75 | 2,81 | 0,72% | 1.283.125,00 |
| 15.05.2025 | 2,77 | 2,82 | 2,67 | 2,79 | 0,72% | 772.636,00 |
| 14.05.2025 | 2,83 | 2,88 | 2,76 | 2,77 | -2,12% | 1.170.555,00 |
| 13.05.2025 | 3,12 | 3,14 | 2,81 | 2,83 | -9,00% | 1.790.065,00 |
| 12.05.2025 | 3,20 | 3,28 | 2,98 | 3,11 | 3,67% | 2.041.459,00 |
| 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 |