80,062SEK
0,45%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 203,50 | 204,00 | 199,00 | 204,00 | -0,49% | 62.680,00 |
| 19.12.2024 | 200,50 | 206,00 | 198,20 | 205,00 | 0,00% | 123.248,00 |
| 18.12.2024 | 201,50 | 206,50 | 201,50 | 205,00 | 1,49% | 57.957,00 |
| 17.12.2024 | 203,00 | 203,50 | 199,20 | 202,00 | -0,25% | 30.656,00 |
| 16.12.2024 | 208,50 | 209,00 | 199,60 | 202,50 | -2,41% | 54.160,00 |
| 13.12.2024 | 202,50 | 210,00 | 202,50 | 207,50 | 2,22% | 62.158,00 |
| 12.12.2024 | 201,00 | 204,00 | 199,60 | 203,00 | 1,00% | 56.468,00 |
| 11.12.2024 | 202,50 | 203,00 | 199,00 | 201,00 | -0,99% | 356.498,00 |
| 10.12.2024 | 203,50 | 204,00 | 199,60 | 203,00 | -0,25% | 62.854,00 |
| 09.12.2024 | 206,00 | 208,50 | 201,00 | 203,50 | -1,21% | 67.094,00 |
| 06.12.2024 | 209,50 | 210,00 | 202,50 | 206,00 | -2,37% | 84.868,00 |
| 05.12.2024 | 215,00 | 215,00 | 209,50 | 211,00 | -1,86% | 37.013,00 |
| 04.12.2024 | 216,00 | 218,00 | 214,00 | 215,00 | -0,46% | 47.104,00 |
| 03.12.2024 | 213,50 | 216,00 | 213,00 | 216,00 | 1,41% | 38.647,00 |
| 02.12.2024 | 210,00 | 213,00 | 206,00 | 213,00 | 2,40% | 92.865,00 |
| 29.11.2024 | 207,00 | 209,50 | 205,50 | 208,00 | 0,48% | 55.691,00 |
| 28.11.2024 | 207,00 | 209,50 | 205,50 | 207,00 | -0,48% | 39.063,00 |
| 27.11.2024 | 207,50 | 209,50 | 206,00 | 208,00 | 0,97% | 61.213,00 |
| 26.11.2024 | 206,00 | 208,00 | 203,00 | 206,00 | 0,24% | 42.785,00 |
| 25.11.2024 | 201,00 | 207,00 | 200,50 | 205,50 | 2,75% | 89.099,00 |
| 22.11.2024 | 201,00 | 202,00 | 198,00 | 200,00 | 3,09% | 76.077,00 |
| 20.11.2024 | 195,00 | 195,60 | 192,20 | 194,00 | -0,51% | 40.444,00 |
| 19.11.2024 | 194,20 | 196,60 | 190,40 | 195,00 | 0,52% | 51.209,00 |
| 18.11.2024 | 186,60 | 194,80 | 186,60 | 194,00 | 3,74% | 60.228,00 |
| 15.11.2024 | 192,20 | 192,20 | 186,40 | 187,00 | -2,81% | 47.488,00 |
| 14.11.2024 | 191,20 | 193,80 | 191,00 | 192,40 | 0,63% | 42.607,00 |
| 13.11.2024 | 197,20 | 198,00 | 190,20 | 191,20 | -3,04% | 101.817,00 |
| 12.11.2024 | 199,60 | 205,00 | 196,60 | 197,20 | -1,20% | 53.134,00 |
| 11.11.2024 | 198,00 | 206,50 | 195,40 | 199,60 | 2,36% | 132.079,00 |
| 08.11.2024 | 183,00 | 195,00 | 179,80 | 195,00 | 18,47% | 502.242,00 |
| 07.11.2024 | 159,40 | 166,20 | 159,40 | 164,60 | 3,39% | 52.376,00 |
| 06.11.2024 | 164,00 | 165,80 | 159,20 | 159,20 | -3,63% | 80.645,00 |
| 05.11.2024 | 159,20 | 166,60 | 159,00 | 165,20 | 4,96% | 65.004,00 |
| 04.11.2024 | 152,80 | 158,20 | 152,80 | 157,40 | 3,01% | 30.462,00 |
| 01.11.2024 | 152,00 | 154,80 | 151,40 | 152,80 | 0,53% | 11.193,00 |
| 31.10.2024 | 152,40 | 152,60 | 149,80 | 152,00 | -0,26% | 32.449,00 |
| 30.10.2024 | 156,00 | 156,40 | 152,20 | 152,40 | -2,31% | 30.674,00 |
| 29.10.2024 | 160,40 | 162,80 | 154,20 | 156,00 | -2,74% | 43.077,00 |
| 28.10.2024 | 158,00 | 161,80 | 157,40 | 160,40 | 1,65% | 29.210,00 |
| 25.10.2024 | 156,80 | 159,00 | 155,80 | 157,80 | 0,38% | 17.038,00 |
| 24.10.2024 | 155,00 | 160,60 | 153,60 | 157,20 | 0,26% | 15.838,00 |
| 23.10.2024 | 159,20 | 159,20 | 155,60 | 156,80 | -1,51% | 21.331,00 |
| 22.10.2024 | 159,20 | 160,20 | 155,00 | 159,20 | 0,00% | 55.648,00 |
| 21.10.2024 | 165,00 | 166,00 | 159,00 | 159,20 | -2,81% | 22.485,00 |
| 18.10.2024 | 163,60 | 165,00 | 160,40 | 163,80 | 0,12% | 21.978,00 |
| 17.10.2024 | 162,60 | 163,60 | 161,40 | 163,60 | 0,62% | 10.449,00 |
| 16.10.2024 | 160,00 | 163,00 | 157,60 | 162,60 | 3,17% | 40.264,00 |
| 14.10.2024 | 156,60 | 159,00 | 155,40 | 157,60 | 0,64% | 33.452,00 |
| 11.10.2024 | 156,00 | 156,60 | 153,40 | 156,60 | 0,13% | 31.432,00 |
| 10.10.2024 | 152,80 | 156,40 | 151,40 | 156,40 | 2,36% | 29.686,00 |
| 09.10.2024 | 152,40 | 153,40 | 150,20 | 152,80 | -0,39% | 44.747,00 |
| 08.10.2024 | 152,20 | 154,00 | 151,20 | 153,40 | 0,79% | 18.050,00 |
| 07.10.2024 | 153,40 | 153,40 | 150,80 | 152,20 | -0,91% | 24.269,00 |
| 04.10.2024 | 154,00 | 154,60 | 151,80 | 153,60 | 0,13% | 17.686,00 |
| 03.10.2024 | 155,60 | 156,20 | 152,40 | 153,40 | -1,41% | 19.139,00 |
| 02.10.2024 | 158,00 | 158,00 | 155,20 | 155,60 | -0,77% | 32.730,00 |
| 01.10.2024 | 155,00 | 157,40 | 155,00 | 156,80 | 1,16% | 29.135,00 |
| 30.09.2024 | 150,60 | 157,20 | 149,00 | 155,00 | 2,65% | 65.064,00 |
| 27.09.2024 | 152,60 | 154,00 | 149,00 | 151,00 | -1,31% | 77.516,00 |
| 26.09.2024 | 153,20 | 154,00 | 152,20 | 153,00 | 0,00% | 45.524,00 |
| 25.09.2024 | 153,00 | 155,00 | 152,20 | 153,00 | 0,00% | 43.885,00 |
| 24.09.2024 | 159,80 | 160,40 | 152,20 | 153,00 | -4,26% | 208.479,00 |
| 23.09.2024 | 163,40 | 163,60 | 159,00 | 159,80 | -2,20% | 32.787,00 |
| 20.09.2024 | 165,80 | 166,60 | 161,80 | 163,40 | -1,33% | 36.133,00 |
| 19.09.2024 | 167,60 | 170,60 | 164,20 | 165,60 | -1,19% | 27.567,00 |
| 18.09.2024 | 170,00 | 170,00 | 165,80 | 167,60 | -0,24% | 52.490,00 |
| 17.09.2024 | 166,00 | 172,00 | 166,00 | 168,00 | 1,45% | 86.288,00 |
| 16.09.2024 | 166,00 | 168,80 | 164,20 | 165,60 | 0,00% | 54.912,00 |
| 13.09.2024 | 164,60 | 168,00 | 164,00 | 165,60 | 0,61% | 41.862,00 |
| 12.09.2024 | 168,00 | 168,20 | 163,00 | 164,60 | 0,12% | 39.228,00 |
| 11.09.2024 | 159,00 | 168,40 | 159,00 | 164,40 | 4,18% | 118.196,00 |
| 10.09.2024 | 154,00 | 157,80 | 154,00 | 157,80 | 2,47% | 49.420,00 |
| 09.09.2024 | 152,20 | 154,80 | 151,20 | 154,00 | 1,45% | 52.344,00 |
| 06.09.2024 | 148,20 | 154,00 | 148,20 | 151,80 | 1,20% | 79.280,00 |
| 05.09.2024 | 150,00 | 151,60 | 147,40 | 150,00 | -0,53% | 34.473,00 |
| 04.09.2024 | 148,00 | 151,60 | 147,60 | 150,80 | -0,53% | 24.485,00 |
| 03.09.2024 | 152,40 | 153,80 | 150,80 | 151,60 | -0,52% | 51.124,00 |
| 02.09.2024 | 154,20 | 154,40 | 149,60 | 152,40 | -3,05% | 61.951,00 |
| 30.08.2024 | 154,40 | 158,00 | 153,00 | 157,20 | 1,68% | 30.904,00 |
| 29.08.2024 | 156,00 | 157,60 | 153,20 | 154,60 | -0,90% | 39.200,00 |
| 28.08.2024 | 161,00 | 161,60 | 155,00 | 156,00 | -2,99% | 36.371,00 |
| 27.08.2024 | 158,60 | 161,60 | 157,00 | 160,80 | 1,26% | 58.550,00 |
| 26.08.2024 | 157,00 | 158,80 | 155,00 | 158,80 | 1,15% | 54.930,00 |
| 23.08.2024 | 157,80 | 159,00 | 155,20 | 157,00 | 0,13% | 51.152,00 |
| 22.08.2024 | 149,00 | 157,60 | 149,00 | 156,80 | 5,52% | 116.005,00 |
| 21.08.2024 | 147,80 | 152,00 | 147,00 | 148,60 | 0,41% | 67.250,00 |
| 20.08.2024 | 151,00 | 153,20 | 146,40 | 148,00 | -2,12% | 108.816,00 |
| 19.08.2024 | 161,20 | 161,20 | 147,40 | 151,20 | -6,67% | 231.189,00 |
| 16.08.2024 | 161,20 | 163,60 | 152,00 | 162,00 | 18,77% | 357.625,00 |
| 15.08.2024 | 131,80 | 137,00 | 130,20 | 136,40 | 3,81% | 27.734,00 |
| 14.08.2024 | 131,80 | 134,40 | 130,40 | 131,40 | 0,00% | 17.525,00 |
| 13.08.2024 | 129,80 | 132,60 | 127,80 | 131,40 | 0,15% | 43.278,00 |
| 12.08.2024 | 132,40 | 132,80 | 128,20 | 131,20 | -0,30% | 20.427,00 |
| 09.08.2024 | 129,80 | 132,80 | 129,60 | 131,60 | 1,39% | 17.256,00 |
| 08.08.2024 | 130,80 | 130,80 | 126,60 | 129,80 | -0,15% | 27.368,00 |
| 07.08.2024 | 125,60 | 131,20 | 125,60 | 130,00 | 3,50% | 34.621,00 |
| 06.08.2024 | 129,00 | 133,00 | 123,60 | 125,60 | -2,64% | 47.485,00 |
| 05.08.2024 | 128,00 | 129,00 | 124,20 | 129,00 | -2,12% | 65.018,00 |
| 02.08.2024 | 133,40 | 133,40 | 130,60 | 131,80 | -1,05% | 41.923,00 |
| 01.08.2024 | 136,20 | 136,60 | 133,20 | 133,20 | -2,20% | 23.128,00 |