17,730€
-0,39%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,45% | - |
| 19.12.2024 | 17,62 | 17,80 | 17,62 | 17,80 | 2,53% | 125,00 |
| 18.12.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,69% | - |
| 17.12.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,80% | - |
| 16.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 13.12.2024 | 17,48 | 17,70 | 17,48 | 17,70 | 2,91% | 297,00 |
| 12.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 11.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,23% | 125,00 |
| 10.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -1,80% | - |
| 09.12.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,44% | - |
| 06.12.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -2,70% | - |
| 05.12.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,33% | - |
| 04.12.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 1,10% | - |
| 03.12.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 2,24% | - |
| 02.12.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,45% | - |
| 29.11.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,34% | - |
| 28.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,79% | - |
| 27.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,45% | - |
| 26.11.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -2,11% | - |
| 25.11.2024 | 17,20 | 18,00 | 17,20 | 18,00 | 5,76% | 30,00 |
| 22.11.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,28% | - |
| 21.11.2024 | 16,72 | 17,44 | 16,63 | 17,24 | 3,36% | - |
| 20.11.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -1,53% | - |
| 19.11.2024 | 16,62 | 16,94 | 16,62 | 16,94 | 5,88% | 120,00 |
| 18.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,68% | - |
| 15.11.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -1,56% | - |
| 14.11.2024 | 16,30 | 16,70 | 16,30 | 16,70 | -0,83% | 701,00 |
| 13.11.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,41% | - |
| 12.11.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 2,64% | - |
| 11.11.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 18,01% | - |
| 08.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,14% | - |
| 07.11.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -3,84% | - |
| 06.11.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,14% | - |
| 05.11.2024 | 13,36 | 14,10 | 13,36 | 14,10 | 8,46% | 697,00 |
| 04.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,31% | - |
| 01.11.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,00% | - |
| 31.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -2,70% | - |
| 30.10.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -3,34% | - |
| 29.10.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,58% | - |
| 28.10.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 1,91% | - |
| 25.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,15% | - |
| 24.10.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,74% | - |
| 23.10.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,14% | - |
| 22.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,68% | - |
| 21.10.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,00% | - |
| 18.10.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,71% | - |
| 17.10.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,86% | - |
| 16.10.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,06% | - |
| 15.10.2024 | 13,91 | 14,15 | 13,86 | 14,11 | 3,29% | - |
| 14.10.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | - |
| 11.10.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,65% | - |
| 10.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | - |
| 09.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,91% | - |
| 08.10.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,90% | - |
| 07.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,00% | - |
| 04.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,47% | - |
| 03.10.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,59% | - |
| 02.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,00% | - |
| 01.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 2,87% | - |
| 30.09.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,75% | - |
| 27.09.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,30% | - |
| 26.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 25.09.2024 | 13,38 | 13,70 | 13,38 | 13,70 | -1,86% | 692,00 |
| 24.09.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,97% | - |
| 23.09.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -1,39% | - |
| 20.09.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -1,37% | - |
| 19.09.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,27% | - |
| 18.09.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 1,38% | - |
| 17.09.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,00% | - |
| 16.09.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 1,12% | - |
| 13.09.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -2,32% | - |
| 12.09.2024 | 14,30 | 14,66 | 14,30 | 14,66 | 7,32% | 70,00 |
| 11.09.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 2,71% | - |
| 10.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,60% | - |
| 09.09.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 2,76% | - |
| 06.09.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,77% | - |
| 05.09.2024 | 13,10 | 13,10 | 12,92 | 12,92 | -1,97% | 180,00 |
| 04.09.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,75% | - |
| 03.09.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -3,07% | - |
| 02.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 30.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,88% | - |
| 29.08.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -2,85% | - |
| 28.08.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,74% | - |
| 27.08.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,17% | - |
| 26.08.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,15% | - |
| 23.08.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 5,41% | - |
| 22.08.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -1,07% | - |
| 21.08.2024 | 12,90 | 13,08 | 12,90 | 13,08 | 0,00% | 30,00 |
| 20.08.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -6,03% | - |
| 19.08.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 8,24% | - |
| 16.08.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 13,60% | - |
| 15.08.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,35% | - |
| 14.08.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,89% | - |
| 13.08.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 12.08.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,18% | - |
| 09.08.2024 | 11,18 | 11,26 | 11,18 | 11,26 | 0,00% | - |
| 08.08.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,53% | - |
| 07.08.2024 | 10,82 | 11,32 | 10,82 | 11,32 | 2,91% | - |
| 06.08.2024 | 11,06 | 11,06 | 11,00 | 11,00 | 0,73% | 500,00 |
| 05.08.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -4,04% | - |