22,300€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,53 | 22,65 | 22,00 | 22,45 | -0,33% | - |
| 27.02.2025 | 22,85 | 22,95 | 22,50 | 22,53 | -1,42% | - |
| 26.02.2025 | 21,70 | 22,85 | 21,70 | 22,85 | 4,22% | - |
| 25.02.2025 | 23,00 | 23,10 | 21,80 | 21,93 | 3,18% | - |
| 24.02.2025 | 21,55 | 23,40 | 21,25 | 21,25 | -1,05% | - |
| 21.02.2025 | 23,55 | 24,40 | 21,25 | 21,48 | -9,86% | 145,00 |
| 20.02.2025 | 23,73 | 24,05 | 23,58 | 23,83 | 0,32% | - |
| 19.02.2025 | 24,38 | 24,53 | 23,30 | 23,75 | -2,56% | - |
| 18.02.2025 | 23,63 | 24,58 | 23,60 | 24,38 | 3,07% | - |
| 17.02.2025 | 23,13 | 23,70 | 23,08 | 23,65 | 2,05% | - |
| 14.02.2025 | 23,53 | 23,55 | 23,00 | 23,18 | -1,17% | - |
| 13.02.2025 | 22,70 | 23,50 | 22,65 | 23,45 | 3,53% | - |
| 12.02.2025 | 23,05 | 23,05 | 22,35 | 22,65 | -1,63% | - |
| 11.02.2025 | 22,25 | 23,20 | 22,25 | 23,03 | 2,22% | - |
| 10.02.2025 | 21,45 | 22,60 | 21,45 | 22,53 | 3,92% | - |
| 07.02.2025 | 22,15 | 22,55 | 21,60 | 21,68 | -3,24% | - |
| 06.02.2025 | 22,33 | 22,55 | 22,20 | 22,40 | 0,22% | - |
| 05.02.2025 | 21,90 | 22,45 | 21,73 | 22,35 | 1,02% | 1.000,00 |
| 04.02.2025 | 21,63 | 22,43 | 21,38 | 22,13 | 2,55% | - |
| 03.02.2025 | 20,53 | 21,65 | 20,17 | 21,58 | 5,12% | - |
| 31.01.2025 | 20,20 | 20,53 | 20,07 | 20,53 | 1,73% | - |
| 30.01.2025 | 20,10 | 20,70 | 20,05 | 20,18 | -0,62% | - |
| 29.01.2025 | 20,20 | 20,70 | 20,12 | 20,30 | 0,92% | - |
| 28.01.2025 | 19,61 | 20,20 | 19,57 | 20,12 | 2,58% | - |
| 27.01.2025 | 20,11 | 20,11 | 19,45 | 19,61 | -2,53% | - |
| 24.01.2025 | 19,68 | 20,20 | 19,51 | 20,12 | 1,82% | - |
| 23.01.2025 | 19,85 | 19,91 | 19,62 | 19,76 | -0,85% | - |
| 22.01.2025 | 19,93 | 20,12 | 19,73 | 19,93 | 0,30% | - |
| 21.01.2025 | 19,42 | 19,90 | 19,34 | 19,87 | 2,32% | - |
| 20.01.2025 | 19,98 | 19,98 | 18,92 | 19,42 | -2,73% | 2.000,00 |
| 17.01.2025 | 20,01 | 20,45 | 19,96 | 19,97 | 0,00% | - |
| 16.01.2025 | 20,30 | 20,38 | 19,93 | 19,97 | -0,92% | - |
| 15.01.2025 | 20,07 | 20,30 | 19,78 | 20,15 | 0,42% | - |
| 14.01.2025 | 20,02 | 20,50 | 19,96 | 20,07 | 0,22% | - |
| 13.01.2025 | 20,11 | 20,15 | 19,59 | 20,02 | -0,72% | - |
| 10.01.2025 | 19,85 | 20,25 | 19,71 | 20,17 | 1,69% | - |
| 09.01.2025 | 19,56 | 19,87 | 19,47 | 19,83 | 1,38% | - |
| 08.01.2025 | 19,08 | 19,65 | 19,07 | 19,56 | 2,52% | - |
| 07.01.2025 | 19,15 | 19,47 | 19,08 | 19,08 | -0,42% | - |
| 06.01.2025 | 19,21 | 19,21 | 19,14 | 19,16 | -0,31% | - |
| 03.01.2025 | 19,43 | 19,50 | 19,13 | 19,22 | -1,13% | - |
| 02.01.2025 | 18,65 | 19,68 | 18,55 | 19,44 | 4,35% | - |
| 30.12.2024 | 18,51 | 18,80 | 18,47 | 18,63 | 0,65% | - |
| 27.12.2024 | 18,06 | 18,68 | 17,86 | 18,51 | 2,21% | - |
| 23.12.2024 | 17,72 | 18,25 | 17,46 | 18,11 | 2,14% | - |
| 20.12.2024 | 17,91 | 17,93 | 17,37 | 17,73 | -1,12% | - |
| 19.12.2024 | 17,62 | 17,93 | 17,30 | 17,93 | 0,90% | - |
| 18.12.2024 | 17,56 | 17,94 | 17,51 | 17,77 | 1,20% | - |
| 17.12.2024 | 17,67 | 17,81 | 17,42 | 17,56 | -0,79% | - |
| 16.12.2024 | 17,98 | 18,10 | 17,45 | 17,70 | -1,72% | - |
| 13.12.2024 | 17,60 | 18,23 | 17,59 | 18,01 | 2,33% | - |
| 12.12.2024 | 17,47 | 17,68 | 17,33 | 17,60 | 0,92% | - |
| 11.12.2024 | 17,60 | 17,76 | 17,28 | 17,44 | -0,74% | - |
| 10.12.2024 | 17,63 | 17,70 | 17,31 | 17,57 | -0,45% | - |
| 09.12.2024 | 17,64 | 18,14 | 17,44 | 17,65 | -1,01% | - |
| 06.12.2024 | 18,37 | 18,37 | 17,62 | 17,83 | -2,94% | - |
| 05.12.2024 | 18,52 | 18,80 | 18,24 | 18,37 | -1,82% | - |
| 04.12.2024 | 18,63 | 18,82 | 18,57 | 18,71 | 0,27% | - |
| 03.12.2024 | 18,26 | 18,67 | 18,26 | 18,66 | 1,14% | - |
| 02.12.2024 | 18,05 | 18,45 | 17,84 | 18,45 | 2,22% | - |
| 29.11.2024 | 17,97 | 18,11 | 17,88 | 18,05 | 0,50% | - |
| 28.11.2024 | 18,02 | 18,17 | 17,84 | 17,96 | -0,44% | - |
| 27.11.2024 | 17,89 | 18,16 | 17,88 | 18,04 | 0,95% | - |
| 26.11.2024 | 17,70 | 17,99 | 17,63 | 17,87 | 0,11% | - |
| 25.11.2024 | 17,39 | 17,98 | 17,39 | 17,85 | 2,65% | - |
| 22.11.2024 | 17,24 | 17,58 | 17,14 | 17,39 | 0,99% | - |
| 21.11.2024 | 16,70 | 17,44 | 16,63 | 17,22 | 3,18% | - |
| 20.11.2024 | 16,86 | 16,89 | 16,57 | 16,69 | -1,01% | - |
| 19.11.2024 | 16,80 | 16,98 | 16,46 | 16,86 | 0,48% | - |
| 18.11.2024 | 16,22 | 16,81 | 16,15 | 16,78 | 3,77% | - |
| 15.11.2024 | 16,61 | 16,63 | 16,09 | 16,17 | -2,71% | - |
| 14.11.2024 | 16,47 | 16,71 | 16,45 | 16,62 | 0,91% | - |
| 13.11.2024 | 16,84 | 17,06 | 16,40 | 16,47 | -3,35% | - |
| 12.11.2024 | 17,27 | 17,67 | 16,98 | 17,04 | -1,39% | - |
| 11.11.2024 | 16,80 | 17,73 | 16,76 | 17,28 | 2,80% | - |
| 08.11.2024 | 14,26 | 16,82 | 14,26 | 16,81 | 17,88% | - |
| 07.11.2024 | 13,70 | 14,36 | 13,68 | 14,26 | 3,63% | - |
| 06.11.2024 | 14,18 | 14,23 | 13,67 | 13,76 | -2,55% | - |
| 05.11.2024 | 13,48 | 14,28 | 13,48 | 14,12 | 4,67% | - |
| 04.11.2024 | 13,13 | 13,57 | 13,12 | 13,49 | 2,82% | - |
| 01.11.2024 | 12,96 | 13,31 | 12,96 | 13,12 | 0,00% | - |
| 31.10.2024 | 13,14 | 13,25 | 12,85 | 13,12 | -0,15% | - |
| 30.10.2024 | 13,44 | 13,61 | 13,12 | 13,14 | -2,38% | - |
| 29.10.2024 | 13,94 | 14,10 | 13,42 | 13,46 | -3,37% | - |
| 28.10.2024 | 13,78 | 14,09 | 13,73 | 13,93 | 2,13% | - |
| 25.10.2024 | 13,74 | 13,86 | 13,59 | 13,64 | -0,80% | - |
| 24.10.2024 | 13,73 | 14,05 | 13,58 | 13,75 | 0,22% | - |
| 23.10.2024 | 13,99 | 14,00 | 13,60 | 13,72 | -2,00% | - |
| 22.10.2024 | 13,96 | 14,08 | 13,56 | 14,00 | -0,28% | - |
| 21.10.2024 | 14,33 | 14,46 | 13,93 | 14,04 | -2,02% | - |
| 18.10.2024 | 14,31 | 14,42 | 14,05 | 14,33 | -0,07% | - |
| 17.10.2024 | 14,24 | 14,35 | 14,16 | 14,34 | 0,63% | - |
| 16.10.2024 | 13,84 | 14,32 | 13,71 | 14,25 | 0,99% | - |
| 15.10.2024 | 13,86 | 14,15 | 13,86 | 14,11 | 1,80% | - |
| 14.10.2024 | 13,79 | 13,97 | 13,71 | 13,86 | 0,36% | - |
| 11.10.2024 | 13,76 | 13,81 | 13,49 | 13,81 | 0,36% | - |
| 10.10.2024 | 13,44 | 13,77 | 13,33 | 13,76 | 2,38% | - |
| 09.10.2024 | 13,51 | 13,52 | 13,23 | 13,44 | -0,44% | - |
| 08.10.2024 | 13,34 | 13,57 | 13,32 | 13,50 | 0,82% | - |
| 07.10.2024 | 13,50 | 13,52 | 13,29 | 13,39 | -0,81% | - |