6,871$
-4,17%
Echtzeit-Aktienkurs Relmada Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Relmada Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,41 | 7,41 | 5,80 | 7,17 | 61,12% | 297,00 |
| 06.03.2026 | 4,40 | 4,70 | 4,37 | 4,45 | 0,45% | 297,00 |
| 05.03.2026 | 4,66 | 4,66 | 4,23 | 4,43 | -7,13% | 297,00 |
| 04.03.2026 | 4,73 | 4,89 | 4,56 | 4,77 | 2,14% | 254.613,00 |
| 03.03.2026 | 4,76 | 4,84 | 4,45 | 4,67 | -3,51% | 336.923,00 |
| 02.03.2026 | 4,53 | 4,91 | 4,43 | 4,84 | 6,14% | 574.927,00 |
| 27.02.2026 | 4,59 | 4,63 | 4,42 | 4,56 | -0,87% | 273.724,00 |
| 26.02.2026 | 4,57 | 4,67 | 4,27 | 4,60 | 1,10% | 372.423,00 |
| 25.02.2026 | 4,30 | 4,59 | 4,24 | 4,55 | 6,81% | 757.820,00 |
| 24.02.2026 | 4,08 | 4,52 | 4,08 | 4,26 | 5,71% | 1.074.342,00 |
| 23.02.2026 | 4,12 | 4,17 | 3,97 | 4,03 | -2,42% | 227.201,00 |
| 20.02.2026 | 4,29 | 4,43 | 4,00 | 4,13 | -5,28% | 705.371,00 |
| 19.02.2026 | 4,05 | 4,47 | 4,03 | 4,36 | 6,86% | 1.940.111,00 |
| 18.02.2026 | 3,65 | 4,19 | 3,65 | 4,08 | 12,09% | 896.992,00 |
| 17.02.2026 | 3,72 | 3,73 | 3,45 | 3,64 | -2,15% | 406.569,00 |
| 13.02.2026 | 3,90 | 3,93 | 3,72 | 3,72 | -4,62% | 198.892,00 |
| 12.02.2026 | 4,02 | 4,02 | 3,71 | 3,90 | -2,50% | 287.672,00 |
| 11.02.2026 | 4,06 | 4,07 | 3,79 | 4,00 | -0,50% | 523.195,00 |
| 10.02.2026 | 4,17 | 4,22 | 4,02 | 4,02 | -4,29% | 421.150,00 |
| 09.02.2026 | 3,91 | 4,35 | 3,78 | 4,20 | 8,25% | 803.676,00 |
| 06.02.2026 | 3,61 | 3,95 | 3,60 | 3,88 | 7,78% | 478.812,00 |
| 05.02.2026 | 3,63 | 3,80 | 3,48 | 3,60 | -1,37% | 580.615,00 |
| 04.02.2026 | 3,84 | 3,84 | 3,22 | 3,65 | -3,95% | 1.129.059,00 |
| 03.02.2026 | 3,83 | 3,91 | 3,71 | 3,80 | -0,78% | 601.579,00 |
| 02.02.2026 | 3,51 | 3,93 | 3,51 | 3,83 | 7,89% | 716.240,00 |
| 30.01.2026 | 3,89 | 3,91 | 3,54 | 3,55 | -9,21% | 381.716,00 |
| 29.01.2026 | 3,95 | 4,01 | 3,89 | 3,91 | -1,01% | 357.610,00 |
| 28.01.2026 | 4,10 | 4,10 | 3,86 | 3,95 | -3,66% | 425.957,00 |
| 27.01.2026 | 3,97 | 4,18 | 3,97 | 4,10 | 3,27% | 687.537,00 |
| 26.01.2026 | 3,91 | 4,08 | 3,78 | 3,97 | 1,79% | 624.720,00 |
| 23.01.2026 | 4,31 | 4,53 | 3,90 | 3,90 | -1,52% | 909.530,00 |
| 22.01.2026 | 3,83 | 4,07 | 3,78 | 3,96 | 3,94% | 434.825,00 |
| 21.01.2026 | 3,98 | 3,98 | 3,70 | 3,81 | -3,30% | 369.602,00 |
| 20.01.2026 | 3,67 | 4,08 | 3,59 | 3,94 | 6,40% | 829.005,00 |
| 19.01.2026 | 3,71 | 3,71 | 3,70 | 3,70 | -0,99% | - |
| 16.01.2026 | 3,80 | 3,80 | 3,66 | 3,74 | -1,58% | 541.562,00 |
| 15.01.2026 | 3,87 | 3,97 | 3,75 | 3,80 | -1,04% | 515.949,00 |
| 14.01.2026 | 4,04 | 4,06 | 3,77 | 3,84 | -5,42% | 404.234,00 |
| 13.01.2026 | 4,09 | 4,21 | 3,91 | 4,06 | -1,22% | 608.091,00 |
| 12.01.2026 | 4,31 | 4,45 | 4,07 | 4,11 | -4,64% | 497.513,00 |
| 09.01.2026 | 4,45 | 4,47 | 4,25 | 4,31 | -2,71% | 281.907,00 |
| 08.01.2026 | 4,30 | 4,49 | 4,21 | 4,43 | 2,55% | 410.847,00 |
| 07.01.2026 | 4,08 | 4,35 | 4,05 | 4,32 | 5,88% | 601.657,00 |
| 06.01.2026 | 4,23 | 4,27 | 4,05 | 4,08 | -3,20% | 380.266,00 |
| 05.01.2026 | 4,37 | 4,48 | 3,98 | 4,22 | -3,55% | 561.493,00 |
| 02.01.2026 | 4,91 | 4,99 | 4,20 | 4,37 | -9,52% | 964.803,00 |
| 31.12.2025 | 4,53 | 4,84 | 4,44 | 4,83 | 6,62% | 809.976,00 |
| 30.12.2025 | 4,46 | 4,60 | 4,33 | 4,53 | 1,80% | 438.558,00 |
| 29.12.2025 | 4,46 | 4,62 | 4,28 | 4,45 | -1,33% | 407.060,00 |
| 26.12.2025 | 4,57 | 4,69 | 4,43 | 4,51 | -1,96% | 236.362,00 |
| 24.12.2025 | 4,49 | 4,75 | 4,33 | 4,60 | 2,45% | 335.397,00 |
| 23.12.2025 | 4,51 | 4,60 | 4,44 | 4,49 | 0,00% | 511.142,00 |
| 22.12.2025 | 4,60 | 4,63 | 4,38 | 4,49 | 3,70% | 880.305,00 |
| 19.12.2025 | 4,16 | 4,41 | 4,15 | 4,33 | 4,46% | 3.369.169,00 |
| 18.12.2025 | 4,03 | 4,30 | 4,02 | 4,15 | 3,37% | 565.598,00 |
| 17.12.2025 | 4,56 | 4,58 | 3,98 | 4,01 | -10,89% | 957.784,00 |
| 16.12.2025 | 4,33 | 4,79 | 4,33 | 4,50 | 3,21% | 1.226.532,00 |
| 15.12.2025 | 4,12 | 4,45 | 4,01 | 4,36 | 7,39% | 611.125,00 |
| 12.12.2025 | 4,22 | 4,59 | 4,01 | 4,06 | -3,10% | 1.569.456,00 |
| 11.12.2025 | 4,40 | 4,72 | 4,17 | 4,19 | -5,20% | 1.786.959,00 |
| 10.12.2025 | 4,15 | 4,51 | 4,13 | 4,42 | 6,76% | 579.866,00 |
| 09.12.2025 | 4,17 | 4,60 | 4,00 | 4,14 | -0,96% | 1.228.427,00 |
| 08.12.2025 | 4,28 | 4,35 | 3,95 | 4,18 | -1,42% | 883.047,00 |
| 05.12.2025 | 4,03 | 4,31 | 3,99 | 4,24 | 6,00% | 637.175,00 |
| 04.12.2025 | 4,04 | 4,07 | 3,83 | 4,00 | -1,48% | 876.450,00 |
| 03.12.2025 | 4,05 | 4,25 | 3,70 | 4,06 | 0,50% | 1.510.315,00 |
| 02.12.2025 | 4,39 | 4,46 | 3,93 | 4,04 | -8,60% | 1.388.309,00 |
| 01.12.2025 | 4,50 | 4,50 | 3,95 | 4,42 | -2,00% | 901.238,00 |
| 28.11.2025 | 4,19 | 4,56 | 4,15 | 4,51 | 7,64% | 341.233,00 |
| 26.11.2025 | 4,30 | 4,30 | 3,86 | 4,19 | -1,64% | 761.441,00 |
| 25.11.2025 | 4,37 | 4,38 | 3,99 | 4,26 | -0,70% | 786.520,00 |
| 24.11.2025 | 4,27 | 4,32 | 4,05 | 4,29 | 0,47% | 716.293,00 |
| 21.11.2025 | 4,30 | 4,37 | 3,81 | 4,27 | -0,88% | 1.174.542,00 |
| 20.11.2025 | 4,27 | 4,55 | 4,14 | 4,31 | 3,06% | 1.175.655,00 |
| 19.11.2025 | 4,50 | 5,12 | 4,07 | 4,18 | -2,34% | 2.461.374,00 |
| 18.11.2025 | 3,94 | 4,39 | 3,72 | 4,28 | 7,54% | 749.077,00 |
| 17.11.2025 | 3,93 | 4,32 | 3,90 | 3,98 | 0,76% | 952.286,00 |
| 14.11.2025 | 3,54 | 4,34 | 3,31 | 3,95 | 1,54% | 2.301.122,00 |
| 13.11.2025 | 3,84 | 4,28 | 3,75 | 3,89 | -0,51% | 1.143.285,00 |
| 12.11.2025 | 3,33 | 3,95 | 3,32 | 3,91 | 18,84% | 1.945.516,00 |
| 11.11.2025 | 3,03 | 3,71 | 2,97 | 3,29 | 9,30% | 1.265.209,00 |
| 10.11.2025 | 2,65 | 3,08 | 2,65 | 3,01 | 13,58% | 1.596.877,00 |
| 07.11.2025 | 2,60 | 2,72 | 2,42 | 2,65 | 1,53% | 1.047.259,00 |
| 06.11.2025 | 2,85 | 2,86 | 2,42 | 2,61 | 3,98% | 1.065.129,00 |
| 05.11.2025 | 2,55 | 2,84 | 2,43 | 2,51 | -10,04% | 959.894,00 |
| 04.11.2025 | 2,21 | 2,81 | 2,19 | 2,79 | 28,45% | 22.552.642,00 |
| 03.11.2025 | 2,22 | 2,28 | 2,15 | 2,17 | -3,89% | 85.701,00 |
| 31.10.2025 | 2,31 | 2,37 | 2,19 | 2,26 | -2,59% | 54.777,00 |
| 30.10.2025 | 2,44 | 2,46 | 2,26 | 2,32 | -5,31% | 81.088,00 |
| 29.10.2025 | 2,46 | 2,63 | 2,40 | 2,45 | 0,00% | 235.167,00 |
| 28.10.2025 | 2,30 | 2,49 | 2,30 | 2,45 | 5,15% | 177.774,00 |
| 27.10.2025 | 2,26 | 2,42 | 2,25 | 2,33 | 10,95% | 323.645,00 |
| 24.10.2025 | 2,21 | 2,27 | 2,07 | 2,10 | -4,49% | 102.586,00 |
| 23.10.2025 | 2,10 | 2,20 | 2,07 | 2,20 | 2,74% | - |
| 22.10.2025 | 2,26 | 2,26 | 1,98 | 2,14 | -4,46% | 166.970,00 |
| 21.10.2025 | 2,22 | 2,27 | 2,09 | 2,24 | -0,88% | 124.643,00 |
| 20.10.2025 | 1,98 | 2,26 | 1,97 | 2,26 | 13,44% | 246.299,00 |
| 17.10.2025 | 1,98 | 1,99 | 1,82 | 1,99 | -0,88% | - |
| 16.10.2025 | 2,07 | 2,10 | 1,90 | 2,01 | -2,90% | 200.524,00 |
| 15.10.2025 | 1,93 | 2,14 | 1,93 | 2,07 | 7,25% | 298.870,00 |