8,508$
5,95%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 8,08 | 8,53 | 8,01 | 8,51 | 5,98% | 2.440.947,00 |
| 12.12.2025 | 8,60 | 8,70 | 7,71 | 8,03 | 3,08% | 2.845.759,00 |
| 11.12.2025 | 7,61 | 7,89 | 7,55 | 7,79 | 2,64% | 1.308.947,00 |
| 10.12.2025 | 7,57 | 7,81 | 7,42 | 7,59 | 0,13% | 6.067.984,00 |
| 09.12.2025 | 7,78 | 8,00 | 7,55 | 7,58 | -0,66% | 1.652.873,00 |
| 08.12.2025 | 7,84 | 7,95 | 7,56 | 7,63 | -0,65% | 1.069.705,00 |
| 05.12.2025 | 8,03 | 8,13 | 7,58 | 7,68 | -4,00% | 898.685,00 |
| 04.12.2025 | 7,73 | 8,09 | 7,69 | 8,00 | 2,17% | 1.205.351,00 |
| 03.12.2025 | 7,55 | 7,92 | 7,53 | 7,83 | 4,54% | 1.309.795,00 |
| 02.12.2025 | 7,40 | 7,61 | 7,23 | 7,49 | 1,08% | 1.506.188,00 |
| 01.12.2025 | 7,77 | 7,81 | 7,39 | 7,41 | -6,44% | 1.092.381,00 |
| 28.11.2025 | 8,00 | 8,01 | 7,78 | 7,92 | -1,37% | 763.552,00 |
| 26.11.2025 | 8,11 | 8,17 | 7,86 | 8,03 | -0,25% | 1.192.748,00 |
| 25.11.2025 | 8,25 | 8,36 | 7,81 | 8,05 | -1,47% | 2.122.619,00 |
| 24.11.2025 | 6,86 | 8,23 | 6,80 | 8,17 | 20,68% | 4.056.113,00 |
| 21.11.2025 | 6,37 | 6,86 | 6,28 | 6,77 | 6,11% | 2.372.105,00 |
| 20.11.2025 | 6,54 | 6,68 | 6,30 | 6,38 | 0,63% | 2.140.993,00 |
| 19.11.2025 | 6,43 | 6,76 | 6,33 | 6,34 | -2,61% | 2.025.573,00 |
| 18.11.2025 | 6,57 | 6,68 | 6,25 | 6,51 | -1,66% | 2.369.886,00 |
| 17.11.2025 | 6,26 | 6,79 | 6,17 | 6,62 | 5,25% | 1.522.344,00 |
| 14.11.2025 | 6,33 | 6,72 | 6,22 | 6,29 | -2,56% | 2.415.577,00 |
| 13.11.2025 | 6,07 | 6,64 | 6,04 | 6,46 | 4,70% | 2.088.047,00 |
| 12.11.2025 | 6,29 | 6,41 | 6,15 | 6,17 | -1,99% | 1.995.349,00 |
| 11.11.2025 | 6,11 | 6,39 | 5,95 | 6,29 | 1,94% | 2.980.685,00 |
| 10.11.2025 | 6,23 | 6,31 | 6,09 | 6,17 | 1,98% | 2.651.118,00 |
| 07.11.2025 | 6,18 | 6,70 | 6,02 | 6,05 | -7,35% | 4.990.514,00 |
| 06.11.2025 | 6,53 | 6,72 | 6,44 | 6,53 | -0,15% | 1.933.371,00 |
| 05.11.2025 | 6,86 | 6,93 | 6,52 | 6,54 | -4,60% | 1.762.622,00 |
| 04.11.2025 | 6,80 | 7,04 | 6,76 | 6,86 | -1,08% | 1.654.025,00 |
| 03.11.2025 | 7,00 | 7,25 | 6,64 | 6,93 | -2,94% | 2.380.577,00 |
| 31.10.2025 | 7,33 | 7,42 | 7,13 | 7,14 | -2,72% | 1.454.455,00 |
| 30.10.2025 | 7,25 | 7,42 | 7,15 | 7,34 | 0,41% | 1.306.997,00 |
| 29.10.2025 | 7,59 | 7,64 | 7,24 | 7,31 | -2,79% | 1.383.701,00 |
| 28.10.2025 | 7,29 | 7,60 | 7,26 | 7,52 | 1,90% | 2.085.354,00 |
| 27.10.2025 | 7,01 | 7,39 | 6,97 | 7,38 | 7,58% | 3.788.636,00 |
| 24.10.2025 | 6,85 | 7,50 | 6,77 | 6,86 | 1,48% | 3.277.056,00 |
| 23.10.2025 | 6,47 | 6,83 | 6,30 | 6,76 | 4,32% | 1.508.760,00 |
| 22.10.2025 | 6,98 | 7,00 | 6,45 | 6,48 | -7,95% | 1.926.211,00 |
| 21.10.2025 | 7,10 | 7,16 | 6,81 | 7,04 | -1,40% | 1.912.035,00 |
| 20.10.2025 | 6,60 | 7,19 | 6,60 | 7,14 | 10,02% | 2.297.344,00 |
| 17.10.2025 | 6,32 | 6,63 | 6,31 | 6,49 | -0,31% | 1.963.889,00 |
| 16.10.2025 | 6,70 | 6,79 | 6,34 | 6,51 | -1,66% | 2.037.533,00 |
| 15.10.2025 | 6,04 | 6,62 | 6,04 | 6,62 | 9,97% | 1.350.577,00 |
| 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 |