80,062SEK
0,45%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 135,00 | 135,00 | 130,00 | 132,00 | -1,20% | 52.584,00 |
| 13.05.2024 | 134,00 | 135,60 | 131,40 | 133,60 | 0,75% | 48.005,00 |
| 10.05.2024 | 128,80 | 133,00 | 127,00 | 132,60 | 4,08% | 71.833,00 |
| 08.05.2024 | 128,20 | 129,60 | 126,20 | 127,40 | -0,62% | 18.978,00 |
| 07.05.2024 | 123,20 | 128,20 | 123,00 | 128,20 | 4,06% | 60.768,00 |
| 06.05.2024 | 118,40 | 123,40 | 118,40 | 123,20 | 4,05% | 27.934,00 |
| 03.05.2024 | 119,00 | 121,20 | 117,60 | 118,40 | -0,34% | 21.929,00 |
| 02.05.2024 | 120,60 | 122,40 | 117,60 | 118,80 | -1,49% | 26.743,00 |
| 30.04.2024 | 119,20 | 120,60 | 117,00 | 120,60 | 1,17% | 28.384,00 |
| 29.04.2024 | 117,00 | 119,20 | 117,00 | 119,20 | 1,88% | 100.062,00 |
| 26.04.2024 | 114,40 | 117,00 | 114,40 | 117,00 | 2,45% | 21.578,00 |
| 25.04.2024 | 117,00 | 117,00 | 113,60 | 114,20 | -1,72% | 15.455,00 |
| 24.04.2024 | 120,00 | 120,00 | 114,00 | 116,20 | -2,19% | 34.732,00 |
| 23.04.2024 | 117,00 | 119,00 | 115,80 | 118,80 | 1,54% | 23.344,00 |
| 22.04.2024 | 114,00 | 118,80 | 113,80 | 117,00 | 2,63% | 21.875,00 |
| 19.04.2024 | 113,40 | 116,60 | 113,40 | 114,00 | -1,72% | 32.592,00 |
| 18.04.2024 | 116,60 | 116,60 | 110,80 | 116,00 | -0,51% | 64.460,00 |
| 17.04.2024 | 116,60 | 117,00 | 114,60 | 116,60 | 0,87% | 39.451,00 |
| 16.04.2024 | 116,00 | 116,20 | 113,20 | 115,60 | -0,69% | 62.033,00 |
| 15.04.2024 | 120,00 | 121,40 | 116,40 | 116,40 | -3,00% | 28.825,00 |
| 12.04.2024 | 118,80 | 122,40 | 118,60 | 120,00 | 1,18% | 113.867,00 |
| 11.04.2024 | 119,00 | 120,40 | 117,00 | 118,60 | 0,51% | 72.349,00 |
| 10.04.2024 | 120,40 | 120,40 | 115,80 | 118,00 | -1,99% | 67.716,00 |
| 09.04.2024 | 123,80 | 123,80 | 120,40 | 120,40 | -1,31% | 39.587,00 |
| 08.04.2024 | 120,80 | 123,40 | 119,60 | 122,00 | 0,99% | 75.515,00 |
| 05.04.2024 | 121,00 | 121,40 | 119,00 | 120,80 | 0,50% | 41.396,00 |
| 04.04.2024 | 117,80 | 121,40 | 117,80 | 120,20 | 2,04% | 74.190,00 |
| 03.04.2024 | 116,20 | 118,20 | 115,20 | 117,80 | 1,38% | 36.331,00 |
| 02.04.2024 | 115,60 | 117,00 | 113,80 | 116,20 | 1,04% | 71.994,00 |
| 28.03.2024 | 114,40 | 115,60 | 112,80 | 115,00 | 0,52% | 27.205,00 |
| 27.03.2024 | 110,40 | 115,80 | 110,40 | 114,40 | 3,62% | 69.509,00 |
| 26.03.2024 | 112,20 | 112,60 | 109,80 | 110,40 | -1,60% | 30.138,00 |
| 25.03.2024 | 111,20 | 113,20 | 110,40 | 112,20 | 0,90% | 28.506,00 |
| 22.03.2024 | 109,60 | 113,20 | 109,40 | 111,20 | 1,09% | 62.326,00 |
| 21.03.2024 | 110,00 | 111,20 | 108,60 | 110,00 | 1,29% | 99.548,00 |
| 20.03.2024 | 107,20 | 109,40 | 105,60 | 108,60 | 1,69% | 57.021,00 |
| 19.03.2024 | 109,20 | 110,60 | 106,40 | 106,80 | -0,37% | 82.029,00 |
| 18.03.2024 | 104,40 | 107,20 | 103,60 | 107,20 | 1,90% | 48.530,00 |
| 15.03.2024 | 108,00 | 108,80 | 105,00 | 105,20 | -2,41% | 80.037,00 |
| 14.03.2024 | 106,00 | 110,00 | 106,00 | 107,80 | 1,32% | 44.039,00 |
| 13.03.2024 | 104,20 | 106,40 | 103,60 | 106,40 | 1,72% | 80.343,00 |
| 12.03.2024 | 105,40 | 106,00 | 103,20 | 104,60 | -1,32% | 111.193,00 |
| 11.03.2024 | 107,00 | 108,80 | 105,00 | 106,00 | -2,57% | 66.663,00 |
| 08.03.2024 | 109,20 | 110,00 | 107,00 | 108,80 | -0,37% | 51.306,00 |
| 07.03.2024 | 107,20 | 109,80 | 105,60 | 109,20 | 1,87% | 737.243,00 |
| 06.03.2024 | 106,40 | 107,20 | 106,00 | 107,20 | 1,52% | 49.321,00 |
| 05.03.2024 | 103,20 | 107,00 | 102,00 | 105,60 | 2,33% | 98.262,00 |
| 04.03.2024 | 103,20 | 103,40 | 100,40 | 103,20 | 0,00% | 125.402,00 |
| 01.03.2024 | 98,40 | 103,40 | 98,40 | 103,20 | 3,93% | 122.475,00 |
| 29.02.2024 | 100,80 | 101,60 | 99,00 | 99,30 | -1,10% | 41.531,00 |
| 28.02.2024 | 103,20 | 103,60 | 99,00 | 100,40 | -1,76% | 76.891,00 |
| 27.02.2024 | 100,20 | 103,00 | 99,30 | 102,20 | 2,00% | 123.331,00 |
| 26.02.2024 | 93,80 | 101,20 | 93,80 | 100,20 | 8,44% | 219.913,00 |
| 23.02.2024 | 91,50 | 94,90 | 87,40 | 92,40 | 7,94% | 381.767,00 |
| 22.02.2024 | 86,50 | 87,80 | 84,10 | 85,60 | -2,06% | 94.417,00 |
| 21.02.2024 | 88,50 | 88,50 | 85,00 | 87,40 | -0,68% | 71.990,00 |
| 20.02.2024 | 92,10 | 92,70 | 87,80 | 88,00 | -4,14% | 34.340,00 |
| 19.02.2024 | 93,30 | 94,50 | 91,30 | 91,80 | -1,71% | 59.363,00 |
| 16.02.2024 | 93,60 | 94,80 | 92,30 | 93,40 | 1,19% | 27.937,00 |
| 15.02.2024 | 90,20 | 92,30 | 90,20 | 92,30 | 2,33% | 51.495,00 |
| 14.02.2024 | 89,60 | 90,40 | 88,30 | 90,20 | 0,67% | 250.374,00 |
| 13.02.2024 | 89,40 | 89,90 | 88,60 | 89,60 | 0,11% | 27.545,00 |
| 12.02.2024 | 88,90 | 90,20 | 88,90 | 89,50 | 0,67% | 75.950,00 |
| 09.02.2024 | 88,50 | 89,90 | 88,50 | 88,90 | 0,45% | 18.564,00 |
| 08.02.2024 | 88,00 | 90,00 | 88,00 | 88,50 | 0,57% | 35.558,00 |
| 07.02.2024 | 88,90 | 89,50 | 87,70 | 88,00 | -0,68% | 35.881,00 |
| 06.02.2024 | 88,80 | 89,00 | 87,90 | 88,60 | -0,23% | 18.508,00 |
| 05.02.2024 | 88,70 | 90,60 | 88,60 | 88,80 | 0,11% | 29.889,00 |
| 02.02.2024 | 89,00 | 90,70 | 88,30 | 88,70 | -0,34% | 38.135,00 |
| 01.02.2024 | 91,30 | 91,80 | 89,00 | 89,00 | -2,94% | 61.161,00 |
| 31.01.2024 | 91,90 | 92,80 | 90,70 | 91,70 | -0,22% | 19.708,00 |
| 30.01.2024 | 90,90 | 93,10 | 90,90 | 91,90 | 1,10% | 22.255,00 |
| 29.01.2024 | 89,40 | 91,10 | 88,00 | 90,90 | 1,68% | 51.766,00 |
| 26.01.2024 | 90,80 | 92,10 | 89,20 | 89,40 | -2,93% | 28.824,00 |
| 25.01.2024 | 95,00 | 95,50 | 92,00 | 92,10 | -3,05% | 28.171,00 |
| 24.01.2024 | 94,80 | 96,70 | 94,20 | 95,00 | 0,74% | 25.663,00 |
| 23.01.2024 | 95,00 | 98,00 | 94,00 | 94,30 | -0,74% | 47.287,00 |
| 22.01.2024 | 93,40 | 95,60 | 93,20 | 95,00 | 2,04% | 53.303,00 |
| 19.01.2024 | 95,00 | 95,80 | 93,10 | 93,10 | -0,43% | 53.392,00 |
| 18.01.2024 | 88,60 | 93,90 | 88,60 | 93,50 | 4,70% | 52.815,00 |
| 17.01.2024 | 89,00 | 89,30 | 87,80 | 89,30 | -1,00% | 40.599,00 |
| 16.01.2024 | 89,80 | 90,40 | 88,50 | 90,20 | 0,33% | 22.400,00 |
| 15.01.2024 | 90,40 | 92,20 | 89,80 | 89,90 | -0,22% | 31.981,00 |
| 12.01.2024 | 88,90 | 91,30 | 88,70 | 90,10 | 1,35% | 42.067,00 |
| 11.01.2024 | 89,30 | 90,30 | 88,50 | 88,90 | -0,45% | 25.574,00 |
| 10.01.2024 | 90,40 | 90,80 | 88,90 | 89,30 | -1,22% | 40.482,00 |
| 09.01.2024 | 90,60 | 90,60 | 88,70 | 90,40 | -0,22% | 39.585,00 |
| 08.01.2024 | 87,50 | 90,60 | 87,40 | 90,60 | 3,90% | 56.996,00 |
| 05.01.2024 | 87,40 | 87,80 | 86,10 | 87,20 | -0,23% | 82.660,00 |
| 04.01.2024 | 87,60 | 88,10 | 87,10 | 87,40 | -0,46% | 24.767,00 |
| 03.01.2024 | 89,30 | 89,50 | 87,60 | 87,80 | -1,57% | 36.697,00 |
| 02.01.2024 | 90,70 | 92,70 | 88,40 | 89,20 | -1,22% | 45.072,00 |
| 29.12.2023 | 88,30 | 90,60 | 87,60 | 90,30 | 2,27% | 59.138,00 |
| 28.12.2023 | 88,90 | 89,50 | 88,00 | 88,30 | -0,67% | 48.931,00 |
| 27.12.2023 | 89,80 | 91,10 | 88,60 | 88,90 | -0,67% | 47.177,00 |
| 22.12.2023 | 91,30 | 91,30 | 88,70 | 89,50 | -0,56% | 37.393,00 |
| 21.12.2023 | 90,50 | 90,70 | 89,30 | 90,00 | -0,55% | 33.664,00 |
| 20.12.2023 | 91,30 | 91,90 | 90,10 | 90,50 | -0,98% | 33.840,00 |
| 19.12.2023 | 91,20 | 92,30 | 90,90 | 91,40 | 0,99% | 27.012,00 |
| 18.12.2023 | 92,80 | 93,00 | 90,30 | 90,50 | -3,83% | 43.567,00 |