9,850$
-0,51%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,31 | 9,91 | 9,06 | 9,90 | 2,59% | 467,00 |
| 05.03.2026 | 9,93 | 10,08 | 9,57 | 9,65 | -4,93% | 1.970.181,00 |
| 04.03.2026 | 9,93 | 10,25 | 9,55 | 10,15 | 3,05% | 2.611.448,00 |
| 03.03.2026 | 9,56 | 10,50 | 9,28 | 9,85 | 0,61% | 2.676.542,00 |
| 02.03.2026 | 9,91 | 10,68 | 9,76 | 9,79 | -4,58% | 2.839.953,00 |
| 27.02.2026 | 9,64 | 11,43 | 9,40 | 10,26 | 12,01% | 8.102.448,00 |
| 26.02.2026 | 9,19 | 9,41 | 8,84 | 9,16 | -0,65% | 1.703.053,00 |
| 25.02.2026 | 9,25 | 9,49 | 9,13 | 9,22 | 0,44% | 1.011.810,00 |
| 24.02.2026 | 8,99 | 9,50 | 8,99 | 9,18 | 2,68% | 1.308.780,00 |
| 23.02.2026 | 8,66 | 9,01 | 8,65 | 8,94 | 2,76% | 1.142.811,00 |
| 20.02.2026 | 8,79 | 8,90 | 8,42 | 8,70 | -1,81% | 1.082.839,00 |
| 19.02.2026 | 8,97 | 9,00 | 8,69 | 8,86 | -2,64% | 1.097.967,00 |
| 18.02.2026 | 9,02 | 9,32 | 8,97 | 9,10 | -0,66% | 1.850.304,00 |
| 17.02.2026 | 8,88 | 9,43 | 8,81 | 9,16 | 2,58% | 1.589.777,00 |
| 13.02.2026 | 8,85 | 9,54 | 8,85 | 8,93 | 1,36% | 2.048.093,00 |
| 12.02.2026 | 9,14 | 9,32 | 8,35 | 8,81 | -3,72% | 2.218.628,00 |
| 11.02.2026 | 8,94 | 9,16 | 8,36 | 9,15 | 1,78% | 2.099.381,00 |
| 10.02.2026 | 8,68 | 9,25 | 8,63 | 8,99 | 3,93% | 1.875.998,00 |
| 09.02.2026 | 8,92 | 9,19 | 8,52 | 8,65 | -3,03% | 2.758.606,00 |
| 06.02.2026 | 8,38 | 9,01 | 8,33 | 8,92 | 9,45% | 3.455.733,00 |
| 05.02.2026 | 8,41 | 8,74 | 8,08 | 8,15 | -4,00% | 2.616.968,00 |
| 04.02.2026 | 8,73 | 8,99 | 8,21 | 8,49 | -2,08% | 2.674.213,00 |
| 03.02.2026 | 8,39 | 8,89 | 8,30 | 8,67 | 6,38% | 5.964.407,00 |
| 02.02.2026 | 7,65 | 8,38 | 7,60 | 8,15 | 6,40% | 1.688.676,00 |
| 30.01.2026 | 7,70 | 7,75 | 7,45 | 7,66 | -0,65% | 1.259.054,00 |
| 29.01.2026 | 7,51 | 7,94 | 7,46 | 7,71 | 0,78% | 1.788.559,00 |
| 28.01.2026 | 8,45 | 8,49 | 7,62 | 7,65 | -10,00% | 1.818.772,00 |
| 27.01.2026 | 7,57 | 8,64 | 7,42 | 8,50 | 11,99% | 2.432.894,00 |
| 26.01.2026 | 7,67 | 7,84 | 7,37 | 7,59 | 2,15% | 3.057.143,00 |
| 23.01.2026 | 7,50 | 7,89 | 7,36 | 7,43 | -2,24% | 2.016.943,00 |
| 22.01.2026 | 7,57 | 7,91 | 7,49 | 7,60 | 0,80% | 3.956.154,00 |
| 21.01.2026 | 7,45 | 7,84 | 7,45 | 7,54 | 1,75% | 2.805.593,00 |
| 20.01.2026 | 7,01 | 7,61 | 7,01 | 7,41 | 0,82% | 3.500.707,00 |
| 16.01.2026 | 7,72 | 7,74 | 7,34 | 7,35 | -3,67% | 2.949.881,00 |
| 15.01.2026 | 8,06 | 8,22 | 7,60 | 7,63 | -5,45% | 1.895.563,00 |
| 14.01.2026 | 7,92 | 8,38 | 7,92 | 8,07 | 1,64% | 1.148.798,00 |
| 13.01.2026 | 7,74 | 8,02 | 7,63 | 7,94 | 1,79% | 1.229.380,00 |
| 12.01.2026 | 7,91 | 7,97 | 7,62 | 7,80 | -2,38% | 1.700.266,00 |
| 09.01.2026 | 8,10 | 8,24 | 7,92 | 7,99 | -0,12% | 1.122.112,00 |
| 08.01.2026 | 8,07 | 8,26 | 7,85 | 8,00 | -2,20% | 3.357.750,00 |
| 07.01.2026 | 8,23 | 8,66 | 8,12 | 8,18 | 0,12% | 2.739.931,00 |
| 06.01.2026 | 7,82 | 8,29 | 7,73 | 8,17 | 3,94% | 2.080.134,00 |
| 05.01.2026 | 8,14 | 8,34 | 7,66 | 7,86 | -3,91% | 1.942.908,00 |