5,975€
56,41%
Echtzeit-Aktienkurs Relmada Therapeutics
Bid:
Ask:
Aktienkurse zur Relmada Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,78 | 7,23 | 3,78 | 5,98 | 54,39% | 54.837,00 |
| 06.03.2026 | 3,82 | 4,05 | 3,77 | 3,87 | 1,04% | 1.360,00 |
| 05.03.2026 | 4,18 | 4,18 | 3,66 | 3,83 | -7,04% | 9.660,00 |
| 04.03.2026 | 4,01 | 4,21 | 3,92 | 4,12 | 3,00% | - |
| 03.03.2026 | 4,11 | 4,14 | 3,85 | 4,00 | -3,15% | - |
| 02.03.2026 | 3,84 | 4,21 | 3,80 | 4,13 | 6,99% | - |
| 27.02.2026 | 3,88 | 3,99 | 3,77 | 3,86 | -1,03% | 6.900,00 |
| 26.02.2026 | 3,84 | 3,97 | 3,65 | 3,90 | 1,04% | - |
| 25.02.2026 | 3,61 | 3,89 | 3,56 | 3,86 | 6,63% | - |
| 24.02.2026 | 3,43 | 3,84 | 3,41 | 3,62 | 5,85% | - |
| 23.02.2026 | 3,47 | 3,53 | 3,39 | 3,42 | -2,29% | - |
| 20.02.2026 | 3,72 | 3,73 | 3,42 | 3,50 | -5,91% | - |
| 19.02.2026 | 3,46 | 3,80 | 3,38 | 3,72 | 7,51% | - |
| 18.02.2026 | 3,10 | 3,56 | 3,08 | 3,46 | 12,34% | 59.796,00 |
| 17.02.2026 | 3,13 | 3,24 | 2,93 | 3,08 | -1,91% | - |
| 16.02.2026 | 3,14 | 3,16 | 3,13 | 3,14 | -3,09% | - |
| 13.02.2026 | 3,28 | 3,34 | 3,14 | 3,24 | 0,00% | - |
| 12.02.2026 | 3,38 | 3,38 | 3,13 | 3,24 | -3,57% | - |
| 11.02.2026 | 3,38 | 3,48 | 3,20 | 3,36 | -1,18% | - |
| 10.02.2026 | 3,53 | 3,57 | 3,39 | 3,40 | -3,68% | - |
| 09.02.2026 | 3,28 | 3,65 | 3,19 | 3,53 | 6,33% | - |
| 06.02.2026 | 3,05 | 3,32 | 3,04 | 3,32 | 8,14% | - |
| 05.02.2026 | 3,09 | 3,22 | 2,95 | 3,07 | -1,92% | - |
| 04.02.2026 | 3,22 | 3,31 | 2,74 | 3,13 | -1,57% | - |
| 03.02.2026 | 3,24 | 3,34 | 3,15 | 3,18 | -2,45% | - |
| 02.02.2026 | 2,97 | 3,33 | 2,91 | 3,26 | 8,67% | - |
| 30.01.2026 | 3,26 | 3,37 | 2,98 | 3,00 | -8,54% | - |
| 29.01.2026 | 3,30 | 3,36 | 3,26 | 3,28 | -1,20% | - |
| 28.01.2026 | 3,42 | 3,43 | 3,24 | 3,32 | -2,92% | - |
| 27.01.2026 | 3,34 | 3,50 | 3,32 | 3,42 | 1,48% | - |
| 26.01.2026 | 3,18 | 3,44 | 3,17 | 3,37 | 2,12% | - |
| 23.01.2026 | 3,37 | 3,84 | 3,30 | 3,30 | -1,20% | - |
| 22.01.2026 | 3,26 | 3,48 | 3,24 | 3,34 | 3,73% | - |
| 21.01.2026 | 3,36 | 3,51 | 3,16 | 3,22 | -4,17% | - |
| 20.01.2026 | 3,17 | 3,49 | 3,06 | 3,36 | 5,66% | 12.600,00 |
| 19.01.2026 | 3,20 | 3,21 | 3,18 | 3,18 | -1,55% | - |
| 16.01.2026 | 3,28 | 3,28 | 3,18 | 3,23 | -0,92% | - |
| 15.01.2026 | 3,30 | 3,40 | 3,23 | 3,26 | -1,51% | - |
| 14.01.2026 | 3,47 | 3,62 | 3,24 | 3,31 | -3,22% | - |
| 13.01.2026 | 3,59 | 3,64 | 3,36 | 3,42 | -3,39% | - |
| 12.01.2026 | 3,68 | 3,76 | 3,50 | 3,54 | -4,58% | - |
| 09.01.2026 | 3,80 | 3,85 | 3,67 | 3,71 | -1,85% | - |
| 08.01.2026 | 3,68 | 3,85 | 3,63 | 3,78 | 2,44% | - |
| 07.01.2026 | 3,49 | 3,71 | 3,48 | 3,69 | 5,43% | - |
| 06.01.2026 | 3,61 | 3,65 | 3,46 | 3,50 | -0,57% | - |
| 05.01.2026 | 3,74 | 3,96 | 3,42 | 3,52 | -4,35% | - |
| 02.01.2026 | 4,11 | 4,27 | 3,59 | 3,68 | -2,65% | - |
| 30.12.2025 | 3,77 | 3,78 | 3,77 | 3,78 | 0,80% | - |
| 29.12.2025 | 3,83 | 3,89 | 3,63 | 3,75 | -3,10% | - |
| 23.12.2025 | 3,84 | 3,93 | 3,76 | 3,87 | 1,31% | - |
| 22.12.2025 | 3,69 | 3,94 | 3,65 | 3,82 | 2,41% | - |
| 19.12.2025 | 3,54 | 3,76 | 3,53 | 3,73 | 4,78% | - |
| 18.12.2025 | 3,42 | 3,66 | 3,41 | 3,56 | -4,04% | - |
| 17.12.2025 | 3,83 | 3,96 | 3,68 | 3,71 | -4,38% | - |
| 16.12.2025 | 3,67 | 4,06 | 3,64 | 3,88 | 5,15% | - |
| 15.12.2025 | 3,45 | 3,79 | 3,41 | 3,69 | 4,24% | - |
| 12.12.2025 | 3,60 | 3,91 | 3,51 | 3,54 | -9,23% | - |
| 11.12.2025 | 3,79 | 4,02 | 3,68 | 3,90 | 5,98% | - |
| 10.12.2025 | 3,53 | 3,76 | 3,53 | 3,68 | 6,05% | - |
| 09.12.2025 | 3,59 | 3,94 | 3,43 | 3,47 | 0,58% | - |
| 08.12.2025 | 3,63 | 3,71 | 3,41 | 3,45 | -4,17% | - |
| 05.12.2025 | 3,43 | 3,69 | 3,38 | 3,60 | 6,51% | - |
| 04.12.2025 | 3,49 | 3,67 | 3,31 | 3,38 | -2,31% | - |
| 03.12.2025 | 3,47 | 3,64 | 3,20 | 3,46 | -0,29% | - |
| 02.12.2025 | 3,84 | 3,88 | 3,38 | 3,47 | -8,68% | - |
| 01.12.2025 | 3,88 | 3,92 | 3,42 | 3,80 | 0,00% | - |
| 28.11.2025 | 3,64 | 4,04 | 3,52 | 3,80 | 4,97% | - |
| 27.11.2025 | 3,63 | 3,64 | 3,62 | 3,62 | 1,69% | - |
| 26.11.2025 | 3,70 | 3,70 | 3,36 | 3,56 | -1,11% | - |
| 25.11.2025 | 3,73 | 3,88 | 3,46 | 3,60 | -2,44% | - |
| 24.11.2025 | 3,71 | 3,82 | 3,53 | 3,69 | 4,24% | - |
| 21.11.2025 | 3,74 | 3,80 | 3,34 | 3,54 | -6,10% | - |
| 20.11.2025 | 3,66 | 3,85 | 3,55 | 3,77 | 4,14% | - |
| 19.11.2025 | 3,73 | 4,41 | 3,57 | 3,62 | 7,10% | - |
| 18.11.2025 | 3,43 | 3,75 | 3,23 | 3,38 | -2,03% | 300,00 |
| 17.11.2025 | 3,39 | 3,70 | 3,39 | 3,45 | 4,55% | - |
| 14.11.2025 | 3,30 | 3,73 | 2,88 | 3,30 | -7,30% | - |
| 13.11.2025 | 3,31 | 3,60 | 3,09 | 3,56 | 13,02% | - |
| 12.11.2025 | 2,85 | 3,33 | 2,84 | 3,15 | 9,38% | - |
| 11.11.2025 | 2,59 | 3,18 | 2,49 | 2,88 | 10,77% | - |
| 10.11.2025 | 2,30 | 2,60 | 2,22 | 2,60 | 14,54% | - |
| 07.11.2025 | 2,26 | 2,35 | 2,10 | 2,27 | 3,18% | 10.000,00 |
| 06.11.2025 | 2,16 | 2,51 | 2,08 | 2,20 | 0,00% | - |
| 05.11.2025 | 2,39 | 2,45 | 2,06 | 2,20 | -3,93% | - |
| 04.11.2025 | 1,91 | 3,03 | 1,73 | 2,29 | 20,53% | - |
| 03.11.2025 | 1,95 | 2,03 | 1,88 | 1,90 | 0,00% | - |
| 31.10.2025 | 2,00 | 2,04 | 1,90 | 1,90 | -13,64% | - |
| 29.10.2025 | 2,09 | 2,25 | 2,08 | 2,20 | 8,91% | - |
| 28.10.2025 | 1,99 | 2,13 | 1,97 | 2,02 | 1,25% | - |
| 27.10.2025 | 1,80 | 2,10 | 1,80 | 2,00 | 8,42% | - |
| 24.10.2025 | 1,90 | 1,93 | 1,84 | 1,84 | -2,65% | - |
| 23.10.2025 | 1,84 | 1,91 | 1,77 | 1,89 | 0,00% | - |
| 22.10.2025 | 1,93 | 1,96 | 1,71 | 1,89 | 2,16% | - |
| 21.10.2025 | 1,93 | 1,97 | 1,83 | 1,85 | -3,90% | - |
| 20.10.2025 | 1,72 | 1,94 | 1,68 | 1,93 | 21,45% | - |
| 17.10.2025 | 1,72 | 1,72 | 1,56 | 1,59 | -4,23% | - |
| 16.10.2025 | 1,83 | 1,83 | 1,66 | 1,66 | -3,22% | - |
| 15.10.2025 | 1,66 | 1,84 | 1,65 | 1,71 | 3,64% | - |
| 14.10.2025 | 1,74 | 1,76 | 1,63 | 1,65 | -0,60% | - |
| 13.10.2025 | 1,75 | 1,81 | 1,66 | 1,66 | -1,78% | - |