218,641SEK
-0,26%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 221,00 | 222,00 | 216,60 | 219,60 | 0,18% | 212.954,00 |
| 28.05.2026 | 216,00 | 222,20 | 211,60 | 219,20 | 0,46% | 115.742,00 |
| 27.05.2026 | 216,80 | 225,60 | 216,80 | 218,20 | 0,74% | 147.467,00 |
| 26.05.2026 | 219,60 | 219,60 | 214,60 | 216,60 | -0,91% | 171.484,00 |
| 25.05.2026 | 212,20 | 221,80 | 212,20 | 218,60 | 3,70% | 203.314,00 |
| 22.05.2026 | 202,00 | 211,20 | 202,00 | 210,80 | 5,19% | 220.312,00 |
| 21.05.2026 | 201,00 | 204,20 | 198,00 | 200,40 | 0,20% | 136.156,00 |
| 20.05.2026 | 191,00 | 202,40 | 190,20 | 200,00 | 4,82% | 238.711,00 |
| 19.05.2026 | 183,70 | 191,30 | 183,20 | 190,80 | 4,43% | 130.236,00 |
| 18.05.2026 | 175,30 | 185,30 | 174,50 | 182,70 | 3,45% | 150.391,00 |
| 15.05.2026 | 183,30 | 184,00 | 176,50 | 176,60 | -2,21% | 165.917,00 |
| 13.05.2026 | 175,10 | 182,60 | 173,60 | 180,60 | 3,20% | 157.810,00 |
| 12.05.2026 | 176,70 | 177,90 | 174,50 | 175,00 | -0,96% | 117.626,00 |
| 11.05.2026 | 183,10 | 184,20 | 176,70 | 176,70 | -3,39% | 188.672,00 |
| 08.05.2026 | 188,00 | 189,00 | 182,80 | 182,90 | -5,23% | 144.338,00 |
| 07.05.2026 | 193,10 | 195,70 | 190,70 | 193,00 | 0,47% | 120.253,00 |
| 06.05.2026 | 186,50 | 197,10 | 186,50 | 192,10 | 3,61% | 149.024,00 |
| 05.05.2026 | 183,80 | 190,50 | 183,60 | 185,40 | 1,15% | 157.561,00 |
| 04.05.2026 | 190,00 | 194,10 | 182,50 | 183,30 | -2,86% | 277.517,00 |
| 30.04.2026 | 181,10 | 189,70 | 180,00 | 188,70 | 3,80% | 238.664,00 |
| 29.04.2026 | 190,00 | 194,80 | 179,60 | 181,80 | -12,76% | 1.000.171,00 |
| 28.04.2026 | 218,80 | 218,80 | 204,80 | 208,40 | -5,53% | 187.713,00 |
| 27.04.2026 | 217,00 | 227,40 | 214,20 | 220,60 | 1,57% | 180.355,00 |
| 24.04.2026 | 223,00 | 223,00 | 216,00 | 217,20 | -2,78% | 105.272,00 |
| 23.04.2026 | 225,60 | 227,80 | 221,00 | 223,40 | -0,89% | 115.179,00 |
| 22.04.2026 | 225,80 | 226,80 | 222,80 | 225,40 | 0,09% | 115.736,00 |
| 21.04.2026 | 224,20 | 229,00 | 223,80 | 225,20 | 0,54% | 83.544,00 |
| 20.04.2026 | 224,40 | 229,00 | 222,20 | 224,00 | -1,75% | 171.592,00 |
| 17.04.2026 | 231,00 | 237,20 | 223,20 | 228,00 | -0,87% | 370.608,00 |
| 16.04.2026 | 220,80 | 232,60 | 219,40 | 230,00 | 4,64% | 227.812,00 |
| 15.04.2026 | 215,00 | 220,80 | 214,00 | 219,80 | 3,48% | 159.818,00 |
| 14.04.2026 | 202,20 | 213,00 | 200,20 | 212,40 | 7,33% | 232.938,00 |
| 13.04.2026 | 197,10 | 199,00 | 193,50 | 197,90 | 0,10% | 86.338,00 |
| 10.04.2026 | 195,00 | 201,60 | 195,00 | 197,70 | 2,07% | 110.912,00 |
| 09.04.2026 | 198,80 | 198,80 | 192,40 | 193,70 | -2,61% | 115.876,00 |
| 08.04.2026 | 200,00 | 201,60 | 197,00 | 198,90 | 3,76% | 179.365,00 |
| 07.04.2026 | 194,60 | 200,20 | 190,40 | 191,70 | -1,29% | 157.982,00 |
| 02.04.2026 | 194,00 | 197,00 | 193,40 | 194,20 | -1,92% | 161.405,00 |
| 01.04.2026 | 196,80 | 198,40 | 194,20 | 198,00 | 3,45% | 193.073,00 |
| 31.03.2026 | 185,40 | 191,40 | 185,40 | 191,40 | 3,24% | 161.667,00 |
| 30.03.2026 | 183,00 | 185,40 | 180,00 | 185,40 | 1,09% | 84.240,00 |
| 27.03.2026 | 187,00 | 187,00 | 181,00 | 183,40 | -0,86% | 108.587,00 |
| 26.03.2026 | 183,60 | 186,80 | 180,60 | 185,00 | 1,20% | 54.662,00 |
| 25.03.2026 | 184,00 | 184,80 | 181,80 | 182,80 | 0,00% | 66.812,00 |
| 24.03.2026 | 183,80 | 187,40 | 180,80 | 182,80 | -0,44% | 63.152,00 |
| 23.03.2026 | 178,00 | 186,80 | 175,80 | 183,60 | 1,10% | 74.372,00 |
| 20.03.2026 | 188,20 | 189,00 | 181,60 | 181,60 | -3,20% | 108.523,00 |
| 19.03.2026 | 189,40 | 191,80 | 186,00 | 187,60 | -0,74% | 83.505,00 |
| 18.03.2026 | 190,20 | 192,20 | 187,00 | 189,00 | -0,32% | 103.854,00 |
| 17.03.2026 | 189,80 | 191,00 | 184,20 | 189,60 | -0,32% | 87.468,00 |
| 16.03.2026 | 190,40 | 190,40 | 184,40 | 190,20 | -0,21% | 131.597,00 |
| 13.03.2026 | 190,80 | 192,80 | 189,40 | 190,60 | -0,42% | 92.317,00 |
| 12.03.2026 | 188,80 | 192,40 | 187,00 | 191,40 | 0,74% | 262.809,00 |
| 11.03.2026 | 196,40 | 196,40 | 187,80 | 190,00 | -3,16% | 262.225,00 |
| 10.03.2026 | 195,80 | 198,00 | 194,40 | 196,20 | 1,13% | 113.444,00 |
| 09.03.2026 | 191,20 | 195,60 | 189,60 | 194,00 | -0,92% | 177.475,00 |
| 06.03.2026 | 194,00 | 199,00 | 193,80 | 195,80 | 1,98% | 170.050,00 |
| 05.03.2026 | 193,00 | 195,40 | 188,00 | 192,00 | -0,21% | 177.863,00 |
| 04.03.2026 | 185,60 | 193,60 | 184,40 | 192,40 | 3,66% | 242.828,00 |
| 03.03.2026 | 184,60 | 186,80 | 182,20 | 185,60 | -0,32% | 85.501,00 |
| 02.03.2026 | 185,80 | 190,20 | 184,20 | 186,20 | -2,82% | 110.312,00 |
| 27.02.2026 | 188,00 | 191,60 | 186,20 | 191,60 | 1,91% | 160.755,00 |
| 26.02.2026 | 182,40 | 188,00 | 182,40 | 188,00 | 3,07% | 105.753,00 |
| 25.02.2026 | 180,60 | 184,40 | 178,60 | 182,40 | 1,45% | 71.930,00 |
| 24.02.2026 | 183,00 | 184,20 | 178,00 | 179,80 | -1,43% | 121.824,00 |
| 23.02.2026 | 186,60 | 187,60 | 182,40 | 182,40 | -2,77% | 96.346,00 |
| 20.02.2026 | 190,20 | 190,80 | 186,00 | 187,60 | -1,26% | 109.162,00 |
| 19.02.2026 | 186,00 | 193,00 | 185,20 | 190,00 | 2,15% | 178.461,00 |
| 18.02.2026 | 181,80 | 186,40 | 180,20 | 186,00 | 2,31% | 310.551,00 |
| 17.02.2026 | 182,20 | 183,40 | 175,20 | 181,80 | -0,22% | 168.221,00 |
| 16.02.2026 | 187,40 | 187,40 | 181,20 | 182,20 | -1,73% | 159.833,00 |
| 13.02.2026 | 170,20 | 187,60 | 168,40 | 185,40 | 10,10% | 832.848,00 |
| 12.02.2026 | 192,60 | 194,80 | 166,80 | 168,40 | -3,99% | 1.581.213,00 |
| 11.02.2026 | 181,40 | 181,40 | 175,00 | 175,40 | -3,31% | 261.948,00 |
| 10.02.2026 | 180,40 | 185,40 | 178,00 | 181,40 | 0,44% | 207.403,00 |
| 09.02.2026 | 179,80 | 186,40 | 179,40 | 180,60 | 0,89% | 211.452,00 |
| 06.02.2026 | 182,80 | 183,60 | 179,00 | 179,00 | -2,93% | 192.698,00 |
| 05.02.2026 | 190,20 | 190,20 | 183,00 | 184,40 | -1,18% | 152.975,00 |
| 04.02.2026 | 185,60 | 186,60 | 182,00 | 186,60 | 0,43% | 169.031,00 |
| 03.02.2026 | 191,00 | 191,60 | 184,60 | 185,80 | -2,52% | 94.674,00 |
| 02.02.2026 | 189,20 | 194,60 | 187,40 | 190,60 | 0,21% | 107.311,00 |
| 30.01.2026 | 194,20 | 195,60 | 190,20 | 190,20 | -1,96% | 142.973,00 |
| 29.01.2026 | 202,00 | 202,00 | 194,00 | 194,00 | -3,72% | 165.171,00 |
| 28.01.2026 | 203,00 | 203,50 | 198,60 | 201,50 | -0,74% | 146.438,00 |
| 27.01.2026 | 208,00 | 209,00 | 201,00 | 203,00 | -1,69% | 73.443,00 |
| 26.01.2026 | 207,50 | 209,50 | 202,00 | 206,50 | -0,96% | 192.187,00 |
| 23.01.2026 | 210,00 | 212,00 | 208,00 | 208,50 | -0,24% | 76.676,00 |
| 22.01.2026 | 209,50 | 211,00 | 206,50 | 209,00 | 1,21% | 63.222,00 |
| 21.01.2026 | 213,50 | 213,50 | 205,50 | 206,50 | -3,28% | 73.656,00 |
| 20.01.2026 | 208,50 | 214,50 | 206,50 | 213,50 | 2,40% | 62.523,00 |
| 19.01.2026 | 210,50 | 210,50 | 206,50 | 208,50 | -2,57% | 119.519,00 |
| 16.01.2026 | 220,00 | 220,00 | 213,00 | 214,00 | -2,73% | 78.885,00 |
| 15.01.2026 | 220,00 | 221,50 | 214,50 | 220,00 | 0,00% | 76.958,00 |
| 14.01.2026 | 214,00 | 222,00 | 212,00 | 220,00 | 2,56% | 216.675,00 |
| 13.01.2026 | 218,00 | 219,00 | 213,50 | 214,50 | -1,61% | 72.738,00 |
| 12.01.2026 | 218,50 | 219,50 | 216,50 | 218,00 | -0,46% | 41.368,00 |
| 09.01.2026 | 215,50 | 219,50 | 213,50 | 219,00 | 1,62% | 87.987,00 |
| 08.01.2026 | 222,50 | 222,50 | 215,50 | 215,50 | -3,36% | 175.404,00 |
| 07.01.2026 | 222,00 | 227,50 | 221,00 | 223,00 | 0,22% | 211.973,00 |
| 05.01.2026 | 220,00 | 223,00 | 219,00 | 222,50 | 1,37% | 197.134,00 |