6,300$
4,48%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,14 | 6,35 | 6,09 | 6,30 | 4,65% | 246.619,00 |
| 14.10.2025 | 6,12 | 6,27 | 5,85 | 6,02 | -3,99% | 1.543.021,00 |
| 13.10.2025 | 6,60 | 6,68 | 6,16 | 6,27 | -3,54% | 1.342.096,00 |
| 10.10.2025 | 6,90 | 7,00 | 6,21 | 6,50 | -4,13% | 2.320.987,00 |
| 09.10.2025 | 6,15 | 6,86 | 6,14 | 6,78 | 10,97% | 2.257.153,00 |
| 08.10.2025 | 5,88 | 6,15 | 5,83 | 6,11 | 4,80% | 1.432.597,00 |
| 07.10.2025 | 5,67 | 5,88 | 5,47 | 5,83 | 4,29% | 2.148.212,00 |
| 06.10.2025 | 5,55 | 5,72 | 5,51 | 5,59 | 1,91% | 1.163.418,00 |
| 03.10.2025 | 5,30 | 5,54 | 5,27 | 5,49 | 5,08% | 319.844,00 |
| 02.10.2025 | 5,36 | 5,36 | 5,17 | 5,22 | -1,88% | 1.114.523,00 |
| 01.10.2025 | 5,24 | 5,42 | 5,22 | 5,32 | 1,72% | 1.132.657,00 |
| 30.09.2025 | 5,17 | 5,25 | 5,07 | 5,23 | 0,77% | 1.251.771,00 |
| 29.09.2025 | 5,13 | 5,23 | 5,01 | 5,19 | 0,39% | 1.545.099,00 |
| 26.09.2025 | 4,40 | 5,23 | 4,32 | 5,17 | 18,04% | 4.068.235,00 |
| 25.09.2025 | 4,50 | 4,50 | 4,35 | 4,38 | -3,10% | 1.377.752,00 |
| 24.09.2025 | 4,50 | 4,64 | 4,48 | 4,52 | 1,57% | 1.250.325,00 |
| 23.09.2025 | 4,60 | 4,66 | 4,44 | 4,45 | -1,98% | 1.446.609,00 |
| 22.09.2025 | 4,71 | 4,74 | 4,53 | 4,54 | -2,58% | 1.160.024,00 |
| 19.09.2025 | 4,54 | 4,68 | 4,46 | 4,66 | 2,42% | 3.032.181,00 |
| 18.09.2025 | 4,15 | 4,73 | 4,15 | 4,55 | 11,25% | 2.491.173,00 |
| 17.09.2025 | 4,13 | 4,29 | 4,05 | 4,09 | -0,97% | 1.181.850,00 |
| 16.09.2025 | 4,06 | 4,34 | 4,06 | 4,13 | 1,72% | 1.072.030,00 |
| 15.09.2025 | 4,00 | 4,12 | 3,89 | 4,06 | 1,75% | 1.974.722,00 |
| 12.09.2025 | 4,08 | 4,09 | 3,97 | 3,99 | -3,16% | 1.288.255,00 |
| 11.09.2025 | 4,08 | 4,20 | 4,04 | 4,12 | 1,48% | 962.990,00 |
| 10.09.2025 | 4,05 | 4,09 | 3,87 | 4,06 | -0,25% | 1.350.138,00 |
| 09.09.2025 | 4,08 | 4,10 | 3,99 | 4,07 | 0,25% | 834.677,00 |
| 08.09.2025 | 4,13 | 4,16 | 3,95 | 4,06 | -1,46% | 1.101.940,00 |
| 05.09.2025 | 4,05 | 4,20 | 3,86 | 4,12 | 3,00% | 2.028.132,00 |
| 04.09.2025 | 4,20 | 4,26 | 3,92 | 4,00 | -2,44% | 1.887.977,00 |
| 03.09.2025 | 3,63 | 4,16 | 3,58 | 4,10 | 12,02% | 2.603.403,00 |
| 02.09.2025 | 3,58 | 3,75 | 3,57 | 3,66 | 1,95% | 1.025.955,00 |
| 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% | 811.713,00 |
| 27.08.2025 | 3,51 | 3,57 | 3,50 | 3,57 | 0,85% | 562.717,00 |
| 26.08.2025 | 3,50 | 3,56 | 3,44 | 3,54 | 0,85% | 704.311,00 |
| 25.08.2025 | 3,69 | 3,71 | 3,51 | 3,51 | -4,88% | 629.231,00 |
| 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% | 1.020.297,00 |
| 20.08.2025 | 3,39 | 3,48 | 3,31 | 3,40 | 0,00% | 1.187.693,00 |
| 19.08.2025 | 3,48 | 3,52 | 3,38 | 3,40 | -2,02% | 1.340.549,00 |
| 18.08.2025 | 3,54 | 3,65 | 3,47 | 3,47 | -1,98% | 894.744,00 |
| 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% | 1.456.218,00 |
| 13.08.2025 | 3,44 | 3,61 | 3,40 | 3,42 | 2,09% | 1.590.769,00 |
| 12.08.2025 | 3,27 | 3,38 | 3,24 | 3,35 | 3,40% | 1.787.360,00 |
| 11.08.2025 | 3,21 | 3,36 | 3,15 | 3,24 | 0,62% | 2.367.972,00 |
| 08.08.2025 | 3,18 | 3,39 | 3,03 | 3,22 | -7,47% | 4.399.770,00 |
| 07.08.2025 | 3,58 | 3,58 | 3,41 | 3,48 | -1,42% | 1.596.744,00 |
| 06.08.2025 | 3,53 | 3,57 | 3,46 | 3,53 | 0,00% | 1.366.311,00 |
| 05.08.2025 | 3,63 | 3,74 | 3,52 | 3,53 | -3,29% | 1.142.540,00 |
| 04.08.2025 | 3,41 | 3,72 | 3,36 | 3,65 | 8,63% | 2.628.461,00 |
| 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% | 4.237.214,00 |
| 30.07.2025 | 3,69 | 3,78 | 3,58 | 3,63 | 0,41% | 1.653.719,00 |
| 29.07.2025 | 3,68 | 3,75 | 3,54 | 3,62 | -2,30% | 3.150.035,00 |
| 28.07.2025 | 3,74 | 3,88 | 3,69 | 3,70 | -1,07% | 2.966.524,00 |
| 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% | 9.801.131,00 |
| 23.07.2025 | 3,72 | 3,97 | 3,64 | 3,79 | 2,16% | 4.504.125,00 |
| 22.07.2025 | 3,63 | 3,73 | 3,61 | 3,71 | 2,20% | 2.518.457,00 |
| 21.07.2025 | 3,50 | 3,74 | 3,50 | 3,63 | 3,71% | 2.154.606,00 |
| 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% | 2.788.628,00 |
| 16.07.2025 | 3,55 | 3,82 | 3,52 | 3,64 | 4,00% | 4.262.418,00 |
| 15.07.2025 | 3,57 | 3,61 | 3,47 | 3,50 | -1,69% | 2.267.530,00 |
| 14.07.2025 | 3,60 | 3,74 | 3,56 | 3,56 | -1,11% | 1.328.362,00 |
| 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% | 1.112.504,00 |
| 09.07.2025 | 3,57 | 3,86 | 3,57 | 3,81 | 6,13% | 1.617.122,00 |
| 08.07.2025 | 3,57 | 3,64 | 3,52 | 3,59 | 1,13% | 923.575,00 |
| 07.07.2025 | 3,57 | 3,62 | 3,50 | 3,55 | -2,20% | 1.068.727,00 |
| 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% | 1.539.334,00 |
| 01.07.2025 | 3,45 | 3,60 | 3,33 | 3,52 | 1,73% | 1.097.667,00 |
| 30.06.2025 | 3,33 | 3,53 | 3,30 | 3,46 | 4,85% | 1.492.708,00 |
| 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% | 1.176.938,00 |
| 25.06.2025 | 3,31 | 3,34 | 3,10 | 3,26 | -1,51% | 1.852.867,00 |
| 24.06.2025 | 3,29 | 3,37 | 3,20 | 3,31 | 2,48% | 1.642.238,00 |
| 23.06.2025 | 3,19 | 3,25 | 3,11 | 3,23 | 1,25% | 1.527.719,00 |
| 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% | 2.260.524,00 |
| 16.06.2025 | 3,26 | 3,31 | 3,10 | 3,27 | 1,55% | 1.199.943,00 |
| 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% | 1.755.428,00 |
| 11.06.2025 | 3,50 | 3,57 | 3,34 | 3,34 | -4,30% | 940.202,00 |
| 10.06.2025 | 3,39 | 3,64 | 3,36 | 3,49 | 3,87% | 1.149.458,00 |
| 09.06.2025 | 3,44 | 3,46 | 3,20 | 3,36 | 0,00% | 1.214.141,00 |
| 06.06.2025 | 3,30 | 3,45 | 3,28 | 3,36 | 4,02% | 1.766.840,00 |
| 05.06.2025 | 3,23 | 3,37 | 3,16 | 3,23 | 0,00% | 1.055.124,00 |
| 04.06.2025 | 3,30 | 3,38 | 3,21 | 3,23 | -1,82% | 1.106.965,00 |
| 03.06.2025 | 3,19 | 3,39 | 3,12 | 3,29 | 3,46% | 1.678.170,00 |
| 02.06.2025 | 3,00 | 3,21 | 2,93 | 3,18 | 6,00% | 1.614.681,00 |
| 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% | 795.828,00 |
| 28.05.2025 | 2,85 | 3,06 | 2,83 | 2,95 | 3,51% | 1.477.560,00 |
| 27.05.2025 | 2,99 | 3,00 | 2,83 | 2,85 | -2,06% | 1.539.524,00 |
| 23.05.2025 | 2,78 | 2,94 | 2,75 | 2,91 | 2,28% | 939.092,00 |