19,190€
-8,18%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,55 | 20,68 | 18,63 | 18,84 | -9,86% | - |
| 03.04.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 02.04.2025 | 21,05 | 21,05 | 20,65 | 20,65 | 0,73% | 20,00 |
| 01.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -4,65% | - |
| 31.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | 13,00 |
| 28.03.2025 | 21,15 | 21,60 | 21,15 | 21,60 | 2,13% | 41,00 |
| 27.03.2025 | 20,90 | 21,15 | 20,90 | 21,15 | 0,71% | 12,00 |
| 26.03.2025 | 21,55 | 21,55 | 21,00 | 21,00 | -2,78% | 300,00 |
| 25.03.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 0,00% | 64,00 |
| 24.03.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | 388,00 |
| 21.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -14,40% | - |
| 19.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |
| 18.03.2025 | 24,95 | 25,15 | 24,95 | 25,15 | -0,40% | 716,00 |
| 17.03.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 6,99% | - |
| 14.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 7,03% | - |
| 13.03.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 4,26% | - |
| 12.03.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,24% | - |
| 10.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 07.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,49% | - |
| 06.03.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,34% | - |
| 05.03.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 1,13% | - |
| 04.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 03.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 28.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 27.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,15% | - |
| 26.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -4,62% | - |
| 25.02.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 7,06% | - |
| 24.02.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -9,77% | - |
| 21.02.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 20.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -3,29% | - |
| 19.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 4,07% | - |
| 18.02.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,97% | - |
| 17.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,51% | - |
| 14.02.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 3,56% | 1.006,00 |
| 13.02.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,54% | - |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,47% | - |
| 11.02.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 2,77% | - |
| 10.02.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,26% | - |
| 07.02.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 06.02.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,14% | - |
| 05.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,82% | - |
| 04.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 4,93% | - |
| 03.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 31.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 30.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 29.01.2025 | 20,05 | 20,40 | 20,05 | 20,40 | 1,75% | - |
| 28.01.2025 | 19,40 | 20,05 | 19,40 | 20,05 | 0,65% | 80,00 |
| 27.01.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,32% | - |
| 24.01.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,60% | - |
| 23.01.2025 | 19,74 | 19,98 | 19,74 | 19,98 | 1,11% | 20,00 |
| 22.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 2,81% | - |
| 21.01.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -2,73% | - |
| 20.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -2,18% | - |
| 17.01.2025 | 19,78 | 20,35 | 19,78 | 20,20 | 0,50% | 785,00 |
| 16.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,31% | - |
| 15.01.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -2,51% | - |
| 14.01.2025 | 19,84 | 20,35 | 19,84 | 20,35 | 2,16% | 235,00 |
| 13.01.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,43% | - |
| 10.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,13% | - |
| 09.01.2025 | 19,36 | 19,42 | 19,36 | 19,42 | 2,86% | - |
| 08.01.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,53% | - |
| 07.01.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,45% | - |
| 06.01.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | - |
| 03.01.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 4,79% | - |
| 02.01.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,22% | 50,00 |
| 30.12.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -2,24% | - |
| 27.12.2024 | 17,88 | 18,74 | 17,88 | 18,74 | 4,93% | 80,00 |
| 23.12.2024 | 17,50 | 17,86 | 17,50 | 17,86 | 0,79% | 5,00 |
| 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 | 3,03% | - |
| 21.11.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,96% | - |
| 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% | - |