18,670$
-2,30%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,00 | 19,23 | 18,55 | 18,63 | -2,54% | 238.137,00 |
| 08.09.2026 | 18,78 | 19,28 | 18,31 | 19,11 | 0,37% | 4.483.396,00 |
| 04.09.2026 | 18,85 | 19,26 | 18,68 | 19,04 | 0,16% | 2.054.847,00 |
| 03.09.2026 | 18,55 | 19,10 | 18,34 | 19,01 | 2,70% | 2.630.714,00 |
| 02.09.2026 | 18,70 | 19,27 | 18,29 | 18,51 | 0,03% | 2.107.874,00 |
| 01.09.2026 | 18,15 | 18,68 | 17,96 | 18,51 | 0,68% | 1.512.852,00 |
| 31.08.2026 | 18,54 | 18,64 | 18,03 | 18,38 | -2,08% | 3.464.699,00 |
| 28.08.2026 | 19,15 | 19,30 | 18,63 | 18,77 | -3,35% | 2.762.933,00 |
| 27.08.2026 | 19,23 | 19,68 | 19,16 | 19,42 | -0,21% | 2.373.636,00 |
| 26.08.2026 | 19,95 | 20,11 | 19,19 | 19,46 | -5,40% | 2.936.132,00 |
| 25.08.2026 | 20,18 | 20,77 | 20,05 | 20,57 | 4,15% | 2.714.672,00 |
| 24.08.2026 | 19,16 | 20,03 | 18,60 | 19,75 | 1,59% | 2.639.366,00 |
| 21.08.2026 | 19,92 | 20,17 | 19,18 | 19,44 | -1,32% | 2.965.869,00 |
| 20.08.2026 | 20,36 | 20,50 | 19,42 | 19,70 | -5,15% | 2.730.931,00 |
| 19.08.2026 | 21,05 | 21,20 | 20,45 | 20,77 | 0,78% | 2.099.629,00 |
| 18.08.2026 | 20,46 | 20,99 | 20,08 | 20,61 | -0,34% | 2.227.625,00 |
| 17.08.2026 | 19,72 | 20,79 | 19,56 | 20,68 | 4,13% | 1.832.391,00 |
| 14.08.2026 | 19,62 | 20,00 | 19,36 | 19,86 | -0,40% | 1.530.273,00 |
| 13.08.2026 | 20,33 | 20,42 | 19,77 | 19,94 | -0,70% | 1.796.886,00 |
| 12.08.2026 | 20,12 | 20,48 | 19,77 | 20,08 | 0,45% | 1.609.826,00 |
| 11.08.2026 | 19,88 | 20,27 | 19,66 | 19,99 | 0,28% | 1.976.435,00 |
| 10.08.2026 | 19,55 | 20,71 | 19,41 | 19,94 | 0,83% | 2.669.817,00 |
| 07.08.2026 | 19,11 | 19,85 | 18,68 | 19,77 | 0,30% | 2.315.219,00 |
| 06.08.2026 | 19,71 | 20,26 | 19,50 | 19,71 | 0,10% | 2.429.100,00 |
| 05.08.2026 | 19,48 | 19,97 | 19,22 | 19,69 | 0,77% | 1.503.607,00 |
| 04.08.2026 | 18,96 | 19,73 | 18,78 | 19,54 | 4,05% | 2.052.623,00 |
| 03.08.2026 | 18,59 | 18,81 | 18,10 | 18,78 | -0,27% | 1.603.388,00 |
| 31.07.2026 | 19,76 | 19,76 | 18,45 | 18,83 | -3,24% | 1.785.640,00 |
| 30.07.2026 | 18,69 | 19,80 | 18,46 | 19,46 | 5,93% | 1.865.431,00 |
| 29.07.2026 | 18,74 | 19,07 | 17,94 | 18,37 | 0,44% | 1.943.139,00 |
| 28.07.2026 | 18,61 | 18,74 | 17,71 | 18,29 | -1,88% | 1.595.550,00 |
| 27.07.2026 | 18,47 | 19,42 | 18,42 | 18,64 | 1,08% | 4.201.061,00 |
| 24.07.2026 | 19,18 | 19,29 | 18,26 | 18,44 | -3,40% | 2.039.977,00 |
| 23.07.2026 | 18,82 | 19,38 | 18,54 | 19,09 | -0,93% | 1.205.217,00 |
| 22.07.2026 | 19,18 | 19,51 | 18,85 | 19,27 | -0,10% | 1.320.607,00 |
| 21.07.2026 | 19,55 | 19,94 | 19,22 | 19,29 | 0,68% | 1.462.732,00 |
| 20.07.2026 | 19,95 | 20,39 | 19,15 | 19,16 | -3,77% | 2.297.254,00 |
| 17.07.2026 | 19,13 | 20,29 | 18,85 | 19,91 | 2,58% | 2.157.334,00 |
| 16.07.2026 | 19,49 | 20,16 | 18,85 | 19,41 | -0,61% | 3.592.403,00 |
| 15.07.2026 | 18,89 | 19,73 | 18,41 | 19,53 | 2,25% | 1.537.851,00 |
| 14.07.2026 | 18,83 | 19,15 | 18,40 | 19,10 | 2,00% | 1.699.460,00 |
| 13.07.2026 | 19,50 | 19,75 | 18,33 | 18,73 | -6,40% | 2.370.668,00 |
| 10.07.2026 | 20,73 | 20,75 | 19,31 | 20,01 | -3,59% | 3.188.206,00 |
| 09.07.2026 | 19,70 | 20,79 | 19,58 | 20,75 | 5,71% | 4.392.314,00 |
| 08.07.2026 | 19,71 | 20,19 | 18,37 | 19,63 | -0,43% | 4.270.147,00 |
| 07.07.2026 | 18,97 | 20,20 | 18,53 | 19,72 | 4,26% | 5.143.946,00 |
| 06.07.2026 | 18,67 | 19,40 | 18,35 | 18,91 | 1,39% | 3.109.051,00 |
| 02.07.2026 | 17,88 | 18,67 | 17,68 | 18,65 | 5,01% | 3.173.112,00 |
| 01.07.2026 | 18,43 | 19,00 | 17,67 | 17,76 | -5,13% | 3.357.810,00 |
| 30.06.2026 | 19,73 | 19,87 | 18,66 | 18,72 | -5,17% | 5.795.779,00 |
| 29.06.2026 | 18,53 | 19,93 | 18,48 | 19,74 | 6,36% | 4.210.581,00 |
| 26.06.2026 | 17,62 | 18,76 | 17,62 | 18,56 | 4,04% | 12.573.933,00 |
| 25.06.2026 | 18,09 | 18,94 | 17,65 | 17,84 | -1,00% | 6.067.318,00 |
| 24.06.2026 | 17,58 | 18,83 | 17,54 | 18,02 | 3,33% | 4.593.863,00 |
| 23.06.2026 | 16,65 | 17,70 | 16,65 | 17,44 | 0,93% | 2.623.925,00 |
| 22.06.2026 | 16,14 | 17,50 | 16,14 | 17,28 | 8,82% | 4.411.724,00 |
| 18.06.2026 | 15,99 | 16,40 | 15,82 | 15,88 | 2,06% | 10.738.974,00 |
| 17.06.2026 | 15,20 | 15,98 | 15,19 | 15,56 | 3,39% | 2.863.014,00 |
| 16.06.2026 | 14,99 | 15,28 | 14,78 | 15,05 | 0,53% | 2.338.360,00 |
| 15.06.2026 | 15,04 | 15,35 | 14,83 | 14,97 | 1,08% | 1.879.444,00 |
| 12.06.2026 | 14,21 | 15,06 | 14,20 | 14,81 | 4,00% | 1.770.195,00 |
| 11.06.2026 | 13,58 | 14,36 | 13,44 | 14,24 | 5,56% | 2.090.227,00 |
| 10.06.2026 | 13,91 | 14,58 | 13,47 | 13,49 | -4,26% | 2.520.585,00 |
| 09.06.2026 | 13,99 | 14,14 | 13,19 | 14,09 | 3,15% | 2.946.977,00 |
| 08.06.2026 | 13,91 | 14,19 | 13,51 | 13,66 | 1,04% | 2.908.199,00 |
| 05.06.2026 | 14,54 | 14,54 | 12,93 | 13,52 | -7,02% | 6.071.418,00 |
| 04.06.2026 | 15,33 | 15,58 | 14,31 | 14,54 | -4,97% | 5.688.448,00 |
| 03.06.2026 | 15,68 | 15,94 | 14,96 | 15,30 | -2,55% | 3.724.910,00 |
| 02.06.2026 | 16,65 | 17,47 | 15,69 | 15,70 | 10,02% | 11.480.842,00 |
| 01.06.2026 | 14,01 | 14,29 | 13,30 | 14,27 | 1,57% | 2.258.334,00 |
| 29.05.2026 | 13,77 | 14,38 | 13,60 | 14,05 | 1,19% | 3.468.593,00 |
| 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 |