29,925€
-0,58%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 30,30 | 30,40 | 29,50 | 29,95 | -0,50% | - |
| 31.07.2025 | 31,68 | 32,45 | 29,83 | 30,10 | -4,60% | - |
| 30.07.2025 | 32,00 | 32,35 | 31,43 | 31,55 | -1,25% | - |
| 29.07.2025 | 31,70 | 32,50 | 31,70 | 31,95 | 1,27% | - |
| 28.07.2025 | 31,93 | 32,13 | 31,48 | 31,55 | -0,08% | - |
| 25.07.2025 | 31,73 | 31,88 | 31,48 | 31,58 | -0,24% | - |
| 24.07.2025 | 31,63 | 32,35 | 31,40 | 31,65 | 0,00% | - |
| 23.07.2025 | 32,03 | 32,30 | 31,50 | 31,65 | -0,63% | - |
| 22.07.2025 | 32,18 | 32,43 | 31,73 | 31,85 | -1,32% | - |
| 21.07.2025 | 32,08 | 32,75 | 32,08 | 32,28 | 1,33% | - |
| 18.07.2025 | 32,70 | 32,70 | 31,85 | 31,85 | -0,47% | 10,00 |
| 17.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 16.07.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,77% | - |
| 15.07.2025 | 31,30 | 32,35 | 31,30 | 32,35 | 5,20% | 5,00 |
| 14.07.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -2,15% | - |
| 11.07.2025 | 31,80 | 31,95 | 31,43 | 31,43 | -0,24% | - |
| 10.07.2025 | 31,70 | 32,00 | 31,45 | 31,50 | -1,02% | - |
| 09.07.2025 | 31,03 | 31,83 | 30,80 | 31,83 | 2,41% | - |
| 08.07.2025 | 31,05 | 31,08 | 31,00 | 31,08 | 0,81% | - |
| 07.07.2025 | 30,58 | 30,83 | 30,33 | 30,83 | 0,90% | - |
| 04.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 3,74% | - |
| 03.07.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,51% | - |
| 02.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,50% | - |
| 01.07.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,68% | - |
| 30.06.2025 | 29,10 | 29,55 | 29,10 | 29,55 | 2,25% | 120,00 |
| 27.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,70% | - |
| 26.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 25.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,17% | - |
| 24.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 4,84% | - |
| 23.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 20.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 2,36% | - |
| 19.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 18.06.2025 | 27,45 | 27,50 | 27,45 | 27,50 | 0,00% | 300,00 |
| 17.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | - |
| 16.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -2,98% | - |
| 13.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,23% | - |
| 12.06.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -1,52% | - |
| 11.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,20% | - |
| 10.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,68% | - |
| 09.06.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 2,76% | - |
| 06.06.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -3,02% | - |
| 05.06.2025 | 29,05 | 29,85 | 29,05 | 29,85 | 4,19% | 83,00 |
| 04.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 3,24% | - |
| 03.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 02.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,54% | - |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,18% | - |
| 28.05.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -1,25% | - |
| 27.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,60% | - |
| 26.05.2025 | 27,10 | 28,85 | 27,10 | 28,85 | 4,53% | 349,00 |
| 23.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,30% | - |
| 22.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -0,88% | - |
| 21.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,87% | - |
| 20.05.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -2,71% | - |
| 19.05.2025 | 28,85 | 29,55 | 28,85 | 29,55 | 3,32% | 422,00 |
| 16.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,18% | - |
| 15.05.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,96% | - |
| 14.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,88% | - |
| 13.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 4,44% | - |
| 12.05.2025 | 28,60 | 28,60 | 27,05 | 27,05 | 24,08% | 110,00 |
| 09.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 08.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 07.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,96% | - |
| 06.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -3,57% | - |
| 05.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 02.05.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 1,28% | - |
| 30.04.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 3,55% | - |
| 29.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 28.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 4,16% | - |
| 25.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 2,61% | - |
| 24.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 23.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,95% | - |
| 22.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 17.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 16.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 3,73% | - |
| 15.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,40% | - |
| 14.04.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,14% | - |
| 11.04.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -1,94% | - |
| 10.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 1,00 |
| 09.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,78% | - |
| 08.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,11% | - |
| 07.04.2025 | 17,98 | 18,70 | 17,98 | 18,70 | -3,81% | 1.000,00 |
| 04.04.2025 | 20,35 | 20,35 | 19,44 | 19,44 | -6,99% | 2,00 |
| 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% | - |