14,050$
1,08%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,85 | 14,37 | 13,70 | 14,05 | 1,19% | 173.874,00 |
| 28.05.2026 | 14,50 | 14,60 | 13,88 | 13,89 | -3,71% | 2.890.893,00 |
| 27.05.2026 | 14,21 | 14,87 | 14,11 | 14,42 | 1,69% | 3.049.521,00 |
| 26.05.2026 | 13,91 | 14,30 | 13,26 | 14,18 | 4,80% | 2.372.176,00 |
| 22.05.2026 | 13,52 | 13,95 | 13,40 | 13,53 | -0,95% | 5.355.352,00 |
| 21.05.2026 | 14,98 | 15,45 | 13,53 | 13,66 | 4,83% | 10.417.033,00 |
| 20.05.2026 | 11,93 | 13,55 | 11,62 | 13,03 | 7,95% | 6.515.611,00 |
| 19.05.2026 | 13,00 | 13,71 | 11,63 | 12,07 | -0,21% | 17.761.626,00 |
| 18.05.2026 | 12,23 | 12,57 | 11,63 | 12,10 | -0,86% | 2.295.791,00 |
| 15.05.2026 | 12,46 | 12,72 | 12,19 | 12,20 | -4,50% | 2.470.003,00 |
| 14.05.2026 | 13,22 | 13,47 | 12,66 | 12,78 | -3,37% | 4.234.695,00 |
| 13.05.2026 | 12,86 | 13,29 | 12,75 | 13,22 | 2,24% | 2.308.588,00 |
| 12.05.2026 | 12,85 | 12,99 | 12,47 | 12,93 | 0,66% | 2.016.622,00 |
| 11.05.2026 | 12,80 | 13,03 | 12,50 | 12,85 | 0,67% | 2.075.960,00 |
| 08.05.2026 | 12,61 | 12,87 | 12,40 | 12,76 | 1,92% | 1.830.600,00 |
| 07.05.2026 | 12,92 | 12,92 | 12,25 | 12,52 | -2,98% | 3.211.023,00 |
| 06.05.2026 | 13,02 | 13,02 | 11,99 | 12,91 | -0,73% | 3.438.063,00 |
| 05.05.2026 | 13,15 | 13,36 | 12,64 | 13,00 | -0,69% | 1.950.376,00 |
| 04.05.2026 | 12,44 | 13,33 | 11,75 | 13,09 | 2,91% | 3.500.089,00 |
| 01.05.2026 | 12,80 | 13,21 | 12,65 | 12,72 | -1,78% | 2.914.118,00 |
| 30.04.2026 | 12,82 | 13,03 | 12,41 | 12,95 | 3,19% | 2.380.568,00 |
| 29.04.2026 | 13,16 | 13,37 | 12,54 | 12,55 | -3,68% | 3.650.553,00 |
| 28.04.2026 | 14,79 | 15,07 | 12,81 | 13,03 | -12,84% | 6.614.754,00 |
| 27.04.2026 | 14,86 | 15,40 | 14,64 | 14,95 | -1,19% | 3.959.641,00 |
| 24.04.2026 | 15,17 | 15,40 | 14,68 | 15,13 | 0,27% | 1.968.523,00 |
| 23.04.2026 | 16,38 | 16,51 | 14,89 | 15,09 | -8,60% | 2.777.889,00 |
| 22.04.2026 | 17,03 | 17,11 | 16,31 | 16,51 | -1,84% | 2.296.215,00 |
| 21.04.2026 | 16,40 | 17,03 | 16,26 | 16,82 | 2,56% | 2.421.786,00 |
| 20.04.2026 | 16,58 | 16,69 | 15,94 | 16,40 | -2,15% | 2.568.216,00 |
| 17.04.2026 | 16,51 | 17,32 | 16,16 | 16,76 | 4,03% | 2.360.677,00 |
| 16.04.2026 | 15,45 | 16,49 | 15,25 | 16,11 | 4,00% | 3.263.161,00 |
| 15.04.2026 | 14,46 | 15,67 | 14,32 | 15,49 | 5,02% | 3.862.932,00 |
| 14.04.2026 | 15,56 | 15,89 | 14,72 | 14,75 | -3,34% | 4.092.913,00 |
| 13.04.2026 | 14,93 | 15,48 | 14,76 | 15,26 | 2,14% | 2.809.109,00 |
| 10.04.2026 | 15,00 | 15,42 | 14,51 | 14,94 | -0,40% | 2.786.879,00 |
| 09.04.2026 | 14,43 | 15,00 | 14,18 | 15,00 | 3,31% | 3.078.240,00 |
| 08.04.2026 | 14,00 | 14,64 | 13,84 | 14,52 | 7,64% | 5.618.154,00 |
| 07.04.2026 | 12,38 | 13,55 | 12,30 | 13,49 | 8,35% | 4.421.324,00 |
| 06.04.2026 | 12,63 | 13,38 | 12,20 | 12,45 | -0,72% | 5.434.879,00 |
| 02.04.2026 | 10,50 | 13,04 | 10,48 | 12,54 | 16,54% | 8.891.909,00 |
| 01.04.2026 | 10,12 | 10,80 | 10,12 | 10,76 | 8,20% | 2.398.267,00 |
| 31.03.2026 | 9,56 | 10,05 | 9,56 | 9,95 | 6,36% | 2.177.449,00 |
| 30.03.2026 | 9,51 | 9,67 | 9,28 | 9,35 | -2,60% | 1.567.781,00 |
| 27.03.2026 | 10,00 | 10,12 | 9,37 | 9,60 | -5,04% | 2.079.272,00 |
| 26.03.2026 | 9,54 | 10,20 | 9,35 | 10,11 | 5,31% | 4.014.731,00 |
| 25.03.2026 | 9,54 | 9,95 | 9,54 | 9,60 | 1,69% | 1.498.832,00 |
| 24.03.2026 | 9,62 | 9,72 | 9,27 | 9,44 | -3,87% | 2.058.827,00 |
| 23.03.2026 | 10,04 | 10,20 | 9,69 | 9,82 | -0,91% | 2.039.108,00 |
| 20.03.2026 | 10,26 | 10,75 | 9,70 | 9,91 | -0,90% | 3.824.089,00 |
| 19.03.2026 | 9,80 | 10,22 | 9,66 | 10,00 | 0,70% | 1.254.069,00 |
| 18.03.2026 | 10,20 | 10,28 | 9,87 | 9,93 | -3,22% | 1.719.363,00 |
| 17.03.2026 | 10,06 | 10,33 | 9,91 | 10,26 | 1,28% | 1.472.257,00 |
| 16.03.2026 | 10,43 | 10,78 | 10,13 | 10,13 | -2,22% | 2.290.069,00 |
| 13.03.2026 | 11,00 | 11,49 | 10,30 | 10,36 | -1,80% | 1.632.175,00 |
| 12.03.2026 | 10,73 | 10,85 | 10,15 | 10,55 | -2,31% | 2.381.074,00 |
| 11.03.2026 | 10,60 | 10,96 | 10,49 | 10,80 | 1,03% | 7.429.880,00 |
| 10.03.2026 | 10,26 | 10,84 | 10,26 | 10,69 | 5,42% | 5.665.513,00 |
| 09.03.2026 | 9,73 | 10,47 | 9,61 | 10,14 | 2,53% | 2.453.731,00 |
| 06.03.2026 | 9,31 | 9,91 | 9,06 | 9,89 | 2,59% | 1.417.065,00 |
| 05.03.2026 | 9,93 | 10,08 | 9,57 | 9,64 | -5,02% | 1.970.185,00 |
| 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 |