21,550€
-0,92%
Echtzeit-Aktienkurs RAYSEARCH LABS B SK 0,40
Bid:
Ask:
Aktienkurse zur RAYSEARCH LABS B SK 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 21,78 | 22,03 | 21,63 | 21,93 | 0,80% | - |
| 03.09.2025 | 22,13 | 22,35 | 21,65 | 21,75 | -1,69% | - |
| 02.09.2025 | 23,18 | 23,30 | 22,03 | 22,13 | -4,63% | - |
| 01.09.2025 | 24,03 | 24,03 | 22,55 | 23,20 | -3,23% | - |
| 29.08.2025 | 23,98 | 24,18 | 23,85 | 23,98 | -0,10% | - |
| 28.08.2025 | 23,93 | 24,85 | 23,80 | 24,00 | 0,42% | - |
| 27.08.2025 | 23,95 | 24,00 | 23,53 | 23,90 | -0,31% | - |
| 26.08.2025 | 23,95 | 23,98 | 23,68 | 23,98 | 0,00% | - |
| 25.08.2025 | 24,25 | 24,33 | 23,85 | 23,98 | -1,13% | - |
| 22.08.2025 | 23,70 | 24,30 | 23,65 | 24,25 | 2,32% | - |
| 21.08.2025 | 23,98 | 24,10 | 23,58 | 23,70 | -1,15% | - |
| 20.08.2025 | 24,13 | 24,18 | 23,55 | 23,98 | -0,42% | - |
| 19.08.2025 | 23,90 | 24,58 | 23,90 | 24,08 | 0,31% | - |
| 18.08.2025 | 24,25 | 24,53 | 23,80 | 24,00 | -1,54% | - |
| 15.08.2025 | 24,75 | 24,90 | 24,25 | 24,38 | -1,32% | - |
| 14.08.2025 | 24,93 | 25,03 | 24,58 | 24,70 | -0,90% | - |
| 13.08.2025 | 25,33 | 25,53 | 24,90 | 24,93 | -1,38% | - |
| 12.08.2025 | 26,78 | 26,90 | 25,05 | 25,28 | -5,51% | - |
| 11.08.2025 | 27,00 | 27,15 | 25,88 | 26,75 | -0,93% | - |
| 08.08.2025 | 27,38 | 27,40 | 24,18 | 27,00 | -1,01% | - |
| 07.08.2025 | 27,30 | 27,48 | 26,83 | 27,28 | -0,18% | - |
| 06.08.2025 | 27,83 | 28,10 | 27,18 | 27,33 | -1,89% | - |
| 05.08.2025 | 28,88 | 29,58 | 27,43 | 27,85 | -3,13% | - |
| 04.08.2025 | 29,95 | 30,28 | 28,08 | 28,75 | -3,93% | 780,00 |
| 01.08.2025 | 30,05 | 30,40 | 29,50 | 29,93 | -0,66% | - |
| 31.07.2025 | 31,63 | 32,45 | 29,83 | 30,13 | -4,52% | - |
| 30.07.2025 | 31,95 | 32,35 | 31,43 | 31,55 | -1,25% | - |
| 29.07.2025 | 31,53 | 32,50 | 31,53 | 31,95 | 1,19% | - |
| 28.07.2025 | 31,70 | 32,13 | 31,48 | 31,58 | 0,00% | - |
| 25.07.2025 | 31,70 | 31,88 | 31,48 | 31,58 | -0,55% | - |
| 24.07.2025 | 31,60 | 32,35 | 31,40 | 31,75 | 0,40% | - |
| 23.07.2025 | 31,98 | 32,30 | 31,50 | 31,63 | -0,86% | - |
| 22.07.2025 | 32,28 | 32,43 | 31,73 | 31,90 | -1,24% | - |
| 21.07.2025 | 32,05 | 32,75 | 32,03 | 32,30 | 0,78% | - |
| 18.07.2025 | 32,35 | 32,55 | 31,78 | 32,05 | -0,85% | - |
| 17.07.2025 | 32,08 | 32,80 | 32,05 | 32,33 | 1,17% | - |
| 16.07.2025 | 32,00 | 32,43 | 31,58 | 31,95 | -0,70% | 2.000,00 |
| 15.07.2025 | 31,75 | 32,40 | 31,58 | 32,18 | 1,34% | - |
| 14.07.2025 | 31,18 | 31,95 | 30,55 | 31,75 | 1,93% | 390,00 |
| 11.07.2025 | 31,65 | 31,95 | 31,15 | 31,15 | -1,74% | - |
| 10.07.2025 | 31,70 | 32,08 | 31,35 | 31,70 | 0,00% | - |
| 09.07.2025 | 30,80 | 31,95 | 30,53 | 31,70 | 2,92% | - |
| 08.07.2025 | 30,73 | 31,20 | 30,70 | 30,80 | -0,08% | - |
| 07.07.2025 | 30,53 | 31,18 | 30,33 | 30,83 | 0,98% | - |
| 04.07.2025 | 30,73 | 30,83 | 30,38 | 30,53 | -0,97% | - |
| 03.07.2025 | 29,45 | 30,88 | 29,45 | 30,83 | 3,44% | 2.000,00 |
| 02.07.2025 | 29,93 | 30,48 | 29,33 | 29,80 | -0,42% | - |
| 01.07.2025 | 30,05 | 30,78 | 29,83 | 29,93 | -0,33% | - |
| 30.06.2025 | 29,35 | 30,08 | 28,88 | 30,03 | 2,21% | - |
| 27.06.2025 | 29,20 | 29,73 | 29,20 | 29,38 | 0,34% | - |
| 26.06.2025 | 29,40 | 29,98 | 29,23 | 29,28 | -1,35% | - |
| 25.06.2025 | 29,65 | 30,15 | 29,53 | 29,68 | 0,51% | - |
| 24.06.2025 | 29,23 | 30,08 | 29,23 | 29,53 | 0,68% | - |
| 23.06.2025 | 28,25 | 29,33 | 27,98 | 29,33 | 3,90% | - |
| 20.06.2025 | 28,45 | 28,48 | 28,20 | 28,23 | -0,79% | - |
| 19.06.2025 | 27,80 | 28,70 | 27,75 | 28,45 | 2,15% | - |
| 18.06.2025 | 27,75 | 27,95 | 27,25 | 27,85 | 0,36% | - |
| 17.06.2025 | 27,78 | 27,93 | 27,33 | 27,75 | -0,18% | - |
| 16.06.2025 | 27,95 | 28,38 | 27,73 | 27,80 | -0,54% | - |
| 13.06.2025 | 28,83 | 28,95 | 27,88 | 27,95 | -3,70% | - |
| 12.06.2025 | 29,48 | 29,73 | 29,00 | 29,03 | -1,44% | - |
| 11.06.2025 | 29,90 | 29,95 | 29,33 | 29,45 | -1,59% | - |
| 10.06.2025 | 29,55 | 30,18 | 29,43 | 29,93 | 1,35% | - |
| 09.06.2025 | 29,90 | 30,70 | 29,48 | 29,53 | -1,01% | - |
| 06.06.2025 | 29,90 | 29,93 | 29,83 | 29,83 | -0,83% | - |
| 05.06.2025 | 29,40 | 30,08 | 29,30 | 30,08 | 2,30% | - |
| 04.06.2025 | 28,98 | 29,78 | 28,75 | 29,40 | 1,47% | - |
| 03.06.2025 | 28,08 | 28,98 | 28,03 | 28,98 | 3,21% | - |
| 02.06.2025 | 28,08 | 28,25 | 27,53 | 28,08 | 0,09% | - |
| 30.05.2025 | 27,88 | 28,55 | 27,50 | 28,05 | -0,97% | - |
| 29.05.2025 | 27,95 | 28,63 | 27,80 | 28,33 | 1,89% | - |
| 28.05.2025 | 28,08 | 28,43 | 27,58 | 27,80 | -1,07% | - |
| 27.05.2025 | 28,48 | 29,10 | 28,05 | 28,10 | -1,32% | - |
| 26.05.2025 | 27,40 | 29,05 | 27,35 | 28,48 | 3,92% | - |
| 23.05.2025 | 27,93 | 28,18 | 27,00 | 27,40 | -1,88% | - |
| 22.05.2025 | 28,53 | 28,55 | 27,83 | 27,93 | -2,19% | - |
| 21.05.2025 | 28,83 | 29,38 | 27,85 | 28,55 | -0,87% | - |
| 20.05.2025 | 29,10 | 29,30 | 28,73 | 28,80 | -0,86% | - |
| 19.05.2025 | 29,20 | 30,00 | 28,78 | 29,05 | -0,60% | - |
| 16.05.2025 | 28,90 | 29,43 | 28,33 | 29,23 | 1,12% | - |
| 15.05.2025 | 28,85 | 30,03 | 28,75 | 28,90 | 0,17% | - |
| 14.05.2025 | 28,28 | 29,70 | 28,13 | 28,85 | 2,03% | - |
| 13.05.2025 | 28,25 | 28,85 | 27,93 | 28,28 | -0,62% | - |
| 12.05.2025 | 28,85 | 28,88 | 26,65 | 28,45 | -1,13% | - |
| 09.05.2025 | 22,00 | 28,88 | 22,00 | 28,78 | 30,94% | - |
| 08.05.2025 | 22,13 | 22,30 | 21,73 | 21,98 | -0,79% | - |
| 07.05.2025 | 22,50 | 23,20 | 22,10 | 22,15 | -2,64% | - |
| 06.05.2025 | 23,25 | 23,33 | 22,55 | 22,75 | -2,05% | - |
| 05.05.2025 | 24,05 | 24,25 | 23,10 | 23,23 | -3,93% | - |
| 02.05.2025 | 23,80 | 24,28 | 23,50 | 24,18 | 1,68% | - |
| 30.04.2025 | 23,68 | 24,28 | 23,38 | 23,78 | 2,92% | - |
| 29.04.2025 | 22,63 | 23,45 | 22,60 | 23,10 | 1,87% | - |
| 28.04.2025 | 22,50 | 22,95 | 22,48 | 22,68 | 0,55% | - |
| 25.04.2025 | 21,93 | 22,55 | 21,83 | 22,55 | 3,09% | - |
| 24.04.2025 | 21,30 | 22,40 | 21,15 | 21,88 | 3,18% | - |
| 23.04.2025 | 21,48 | 21,58 | 21,05 | 21,20 | 0,00% | - |
| 22.04.2025 | 21,23 | 21,35 | 20,43 | 21,20 | -0,47% | - |
| 17.04.2025 | 21,35 | 21,50 | 20,90 | 21,30 | 0,35% | - |
| 16.04.2025 | 20,70 | 21,53 | 20,68 | 21,23 | 0,35% | - |
| 15.04.2025 | 20,33 | 21,35 | 20,28 | 21,15 | 4,32% | - |