18,320€
-0,87%
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 |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,48 | 18,64 | 18,27 | 18,33 | -0,81% | - |
| 09.03.2026 | 17,82 | 18,62 | 17,74 | 18,48 | 0,27% | - |
| 06.03.2026 | 18,09 | 18,57 | 18,01 | 18,43 | 2,45% | - |
| 05.03.2026 | 17,97 | 18,31 | 17,55 | 17,99 | -0,55% | - |
| 04.03.2026 | 17,21 | 18,13 | 17,15 | 18,09 | 4,27% | - |
| 03.03.2026 | 17,17 | 17,44 | 17,01 | 17,35 | -0,29% | - |
| 02.03.2026 | 17,59 | 17,74 | 17,29 | 17,40 | -2,58% | - |
| 27.02.2026 | 17,63 | 17,99 | 17,42 | 17,86 | 1,30% | - |
| 26.02.2026 | 17,07 | 17,63 | 17,07 | 17,63 | 2,92% | - |
| 25.02.2026 | 16,93 | 17,24 | 16,75 | 17,13 | 1,48% | - |
| 24.02.2026 | 17,11 | 17,18 | 16,71 | 16,88 | -1,17% | - |
| 23.02.2026 | 17,65 | 17,67 | 17,05 | 17,08 | -2,95% | 9.600,00 |
| 20.02.2026 | 17,82 | 17,89 | 17,43 | 17,60 | -1,29% | - |
| 19.02.2026 | 17,49 | 18,08 | 17,36 | 17,83 | 2,12% | - |
| 18.02.2026 | 16,99 | 17,52 | 16,97 | 17,46 | 2,52% | 23.625,00 |
| 17.02.2026 | 17,13 | 17,24 | 16,46 | 17,03 | -1,10% | - |
| 16.02.2026 | 17,77 | 17,89 | 17,14 | 17,22 | -1,37% | - |
| 13.02.2026 | 15,89 | 17,71 | 15,89 | 17,46 | 9,88% | 15.500,00 |
| 12.02.2026 | 17,60 | 17,95 | 15,79 | 15,89 | -4,85% | 5.145,00 |
| 11.02.2026 | 17,17 | 17,24 | 16,60 | 16,70 | -2,57% | - |
| 10.02.2026 | 16,97 | 17,36 | 16,75 | 17,14 | 0,82% | - |
| 09.02.2026 | 16,89 | 17,45 | 16,87 | 17,00 | 1,01% | - |
| 06.02.2026 | 17,33 | 17,36 | 16,79 | 16,83 | -2,89% | - |
| 05.02.2026 | 17,53 | 18,00 | 17,17 | 17,33 | -1,08% | - |
| 04.02.2026 | 17,68 | 17,74 | 17,14 | 17,52 | -0,23% | - |
| 03.02.2026 | 18,31 | 18,35 | 17,52 | 17,56 | -3,46% | - |
| 02.02.2026 | 17,83 | 18,36 | 17,77 | 18,19 | 0,89% | - |
| 30.01.2026 | 18,41 | 18,50 | 18,00 | 18,03 | -2,54% | - |
| 29.01.2026 | 19,10 | 19,14 | 18,36 | 18,50 | -2,84% | - |
| 28.01.2026 | 19,33 | 19,33 | 18,84 | 19,04 | -0,63% | - |
| 27.01.2026 | 19,52 | 19,66 | 19,08 | 19,16 | -1,59% | - |
| 26.01.2026 | 19,72 | 19,77 | 19,07 | 19,47 | -1,22% | - |
| 23.01.2026 | 19,66 | 20,03 | 19,63 | 19,71 | 0,36% | - |
| 22.01.2026 | 19,60 | 19,87 | 19,52 | 19,64 | 0,36% | - |
| 21.01.2026 | 19,94 | 20,00 | 19,24 | 19,57 | -1,56% | - |
| 20.01.2026 | 19,36 | 20,05 | 19,23 | 19,88 | 2,16% | - |
| 19.01.2026 | 19,68 | 19,71 | 19,30 | 19,46 | -2,85% | - |
| 16.01.2026 | 20,53 | 20,53 | 19,90 | 20,03 | -2,29% | - |
| 15.01.2026 | 20,68 | 20,68 | 20,15 | 20,50 | -0,12% | - |
| 14.01.2026 | 20,00 | 20,68 | 19,77 | 20,53 | 2,70% | - |
| 13.01.2026 | 20,38 | 20,43 | 19,90 | 19,99 | -2,15% | - |
| 12.01.2026 | 20,45 | 20,50 | 20,23 | 20,43 | -0,12% | - |
| 09.01.2026 | 20,10 | 20,48 | 19,90 | 20,45 | 1,74% | - |
| 08.01.2026 | 20,75 | 20,75 | 20,03 | 20,10 | -3,13% | - |
| 07.01.2026 | 20,83 | 21,13 | 20,58 | 20,75 | -0,36% | - |
| 06.01.2026 | 20,78 | 20,85 | 20,70 | 20,83 | -0,36% | - |
| 05.01.2026 | 20,43 | 20,95 | 20,30 | 20,90 | 2,70% | - |
| 02.01.2026 | 21,10 | 21,10 | 20,20 | 20,35 | -2,75% | - |
| 30.12.2025 | 20,95 | 21,08 | 20,88 | 20,93 | 2,07% | - |
| 29.12.2025 | 20,88 | 20,95 | 20,50 | 20,50 | -1,09% | - |
| 23.12.2025 | 20,55 | 20,83 | 20,40 | 20,73 | -0,36% | - |
| 22.12.2025 | 20,78 | 20,80 | 20,70 | 20,80 | 2,84% | - |
| 19.12.2025 | 20,22 | 20,40 | 20,22 | 20,23 | 0,00% | - |
| 18.12.2025 | 19,96 | 20,28 | 19,80 | 20,23 | 1,56% | - |
| 17.12.2025 | 20,78 | 20,85 | 19,89 | 19,92 | -4,02% | - |
| 16.12.2025 | 20,93 | 21,00 | 20,65 | 20,75 | -0,95% | - |
| 15.12.2025 | 21,15 | 21,25 | 20,68 | 20,95 | 0,00% | - |
| 12.12.2025 | 21,28 | 21,78 | 20,88 | 20,95 | 0,96% | - |
| 11.12.2025 | 20,93 | 21,05 | 20,58 | 20,75 | 0,85% | - |
| 10.12.2025 | 20,60 | 20,68 | 20,53 | 20,58 | -0,72% | - |
| 09.12.2025 | 20,58 | 20,93 | 20,48 | 20,73 | 1,34% | - |
| 08.12.2025 | 20,55 | 20,68 | 20,20 | 20,45 | -0,97% | - |
| 05.12.2025 | 20,48 | 20,93 | 20,43 | 20,65 | 0,12% | - |
| 03.12.2025 | 20,83 | 20,98 | 20,48 | 20,63 | -1,43% | - |
| 02.12.2025 | 20,63 | 21,00 | 20,48 | 20,93 | 0,97% | - |
| 01.12.2025 | 21,23 | 21,33 | 20,18 | 20,73 | -2,24% | - |
| 28.11.2025 | 21,08 | 21,23 | 20,78 | 21,20 | 0,71% | - |
| 27.11.2025 | 20,60 | 21,13 | 20,55 | 21,05 | 3,19% | - |
| 26.11.2025 | 20,53 | 20,70 | 20,25 | 20,40 | 0,12% | - |
| 25.11.2025 | 20,48 | 20,58 | 20,30 | 20,38 | 0,87% | - |
| 24.11.2025 | 19,63 | 20,50 | 19,61 | 20,20 | 3,27% | - |
| 21.11.2025 | 19,71 | 19,90 | 19,22 | 19,56 | -0,56% | - |
| 20.11.2025 | 19,60 | 20,09 | 19,29 | 19,67 | -0,20% | - |
| 19.11.2025 | 20,06 | 20,20 | 19,66 | 19,71 | -1,74% | - |
| 18.11.2025 | 20,48 | 20,58 | 19,89 | 20,06 | -5,27% | - |
| 17.11.2025 | 20,73 | 21,23 | 20,73 | 21,18 | 5,66% | - |
| 14.11.2025 | 20,78 | 21,03 | 20,02 | 20,04 | -2,12% | - |
| 13.11.2025 | 20,35 | 20,53 | 20,23 | 20,48 | 1,79% | - |
| 12.11.2025 | 20,70 | 20,88 | 20,06 | 20,12 | -3,29% | - |
| 11.11.2025 | 21,05 | 21,35 | 20,53 | 20,80 | -0,72% | 600,00 |
| 10.11.2025 | 23,45 | 23,53 | 20,75 | 20,95 | -9,99% | - |
| 07.11.2025 | 19,54 | 23,88 | 19,54 | 23,28 | 21,48% | 600,00 |
| 06.11.2025 | 19,65 | 19,69 | 19,02 | 19,16 | -1,84% | - |
| 05.11.2025 | 20,30 | 20,33 | 19,48 | 19,52 | -2,64% | - |
| 04.11.2025 | 20,75 | 20,75 | 19,97 | 20,05 | -2,20% | - |
| 03.11.2025 | 20,48 | 20,93 | 20,45 | 20,50 | 0,24% | - |
| 31.10.2025 | 20,78 | 20,80 | 20,43 | 20,45 | -1,68% | - |
| 30.10.2025 | 20,83 | 20,98 | 20,55 | 20,80 | -1,07% | - |
| 29.10.2025 | 20,85 | 21,68 | 20,65 | 21,03 | 1,08% | - |
| 28.10.2025 | 21,60 | 21,63 | 20,78 | 20,80 | -2,69% | - |
| 27.10.2025 | 21,28 | 21,45 | 21,15 | 21,38 | 0,47% | - |
| 24.10.2025 | 21,23 | 21,63 | 21,15 | 21,28 | 1,07% | - |
| 23.10.2025 | 21,13 | 21,53 | 20,98 | 21,05 | 0,96% | - |
| 22.10.2025 | 20,70 | 21,40 | 20,35 | 20,85 | 1,96% | - |
| 21.10.2025 | 20,58 | 20,78 | 20,45 | 20,45 | -0,97% | - |
| 20.10.2025 | 20,73 | 20,95 | 20,60 | 20,65 | -0,24% | - |
| 17.10.2025 | 20,88 | 20,90 | 20,50 | 20,70 | -0,72% | - |
| 16.10.2025 | 21,28 | 21,33 | 20,85 | 20,85 | -2,23% | - |
| 15.10.2025 | 21,48 | 21,75 | 21,33 | 21,33 | -0,23% | - |
| 14.10.2025 | 22,40 | 22,50 | 21,30 | 21,38 | -4,36% | - |