4,037$
0,67%
Echtzeit-Aktienkurs Relmada Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Relmada Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,56 | 4,58 | 3,98 | 4,01 | -10,89% | 960.655,00 |
| 16.12.2025 | 4,33 | 4,79 | 4,33 | 4,50 | 3,21% | 1.229.319,00 |
| 15.12.2025 | 4,12 | 4,45 | 4,01 | 4,36 | 7,39% | 635.459,00 |
| 12.12.2025 | 4,22 | 4,59 | 4,01 | 4,06 | -3,10% | 1.621.941,00 |
| 11.12.2025 | 4,40 | 4,72 | 4,17 | 4,19 | -5,20% | 1.793.246,00 |
| 10.12.2025 | 4,15 | 4,51 | 4,13 | 4,42 | 6,76% | 583.880,00 |
| 09.12.2025 | 4,17 | 4,60 | 4,00 | 4,14 | -0,96% | 1.228.579,00 |
| 08.12.2025 | 4,28 | 4,35 | 3,95 | 4,18 | -1,42% | 883.344,00 |
| 05.12.2025 | 4,03 | 4,31 | 3,99 | 4,24 | 6,00% | 637.302,00 |
| 04.12.2025 | 4,04 | 4,07 | 3,83 | 4,00 | -1,48% | 878.539,00 |
| 03.12.2025 | 4,05 | 4,25 | 3,70 | 4,06 | 0,50% | 1.521.582,00 |
| 02.12.2025 | 4,39 | 4,46 | 3,93 | 4,04 | -8,60% | 1.390.697,00 |
| 01.12.2025 | 4,50 | 4,50 | 3,95 | 4,42 | -2,00% | 902.414,00 |
| 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% | 787.708,00 |
| 24.11.2025 | 4,27 | 4,32 | 4,05 | 4,29 | 0,47% | 718.170,00 |
| 21.11.2025 | 4,30 | 4,37 | 3,81 | 4,27 | -0,88% | 1.176.445,00 |
| 20.11.2025 | 4,27 | 4,55 | 4,14 | 4,31 | 3,06% | 1.182.550,00 |
| 19.11.2025 | 4,50 | 5,12 | 4,07 | 4,18 | -2,34% | 2.464.062,00 |
| 18.11.2025 | 3,94 | 4,39 | 3,72 | 4,28 | 7,54% | 753.501,00 |
| 17.11.2025 | 3,93 | 4,32 | 3,90 | 3,98 | 0,76% | 957.833,00 |
| 14.11.2025 | 3,54 | 4,34 | 3,31 | 3,95 | 1,54% | 2.301.237,00 |
| 13.11.2025 | 3,84 | 4,28 | 3,75 | 3,89 | -0,51% | 1.169.033,00 |
| 12.11.2025 | 3,33 | 3,95 | 3,32 | 3,91 | 18,84% | 1.954.796,00 |
| 11.11.2025 | 3,03 | 3,71 | 2,97 | 3,29 | 9,30% | 1.275.499,00 |
| 10.11.2025 | 2,65 | 3,08 | 2,65 | 3,01 | 13,58% | 1.611.518,00 |
| 07.11.2025 | 2,60 | 2,72 | 2,42 | 2,65 | 1,53% | 1.051.947,00 |
| 06.11.2025 | 2,85 | 2,86 | 2,42 | 2,61 | 3,98% | 1.070.126,00 |
| 05.11.2025 | 2,55 | 2,84 | 2,43 | 2,51 | -10,04% | 978.113,00 |
| 04.11.2025 | 2,21 | 2,81 | 2,19 | 2,79 | 28,45% | 22.692.162,00 |
| 03.11.2025 | 2,22 | 2,28 | 2,15 | 2,17 | -3,89% | 93.741,00 |
| 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% | 103.260,00 |
| 23.10.2025 | 2,10 | 2,20 | 2,07 | 2,20 | 2,74% | 76.489,00 |
| 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 |
| 14.10.2025 | 1,98 | 2,03 | 1,87 | 1,93 | -4,46% | 171.578,00 |
| 13.10.2025 | 2,05 | 2,08 | 1,92 | 2,02 | -0,98% | 151.430,00 |
| 10.10.2025 | 2,24 | 2,24 | 1,97 | 2,04 | -7,27% | 218.739,00 |
| 09.10.2025 | 2,06 | 2,27 | 2,06 | 2,20 | 3,29% | 365.190,00 |
| 08.10.2025 | 1,99 | 2,14 | 1,96 | 2,13 | 7,04% | 294.439,00 |
| 07.10.2025 | 2,12 | 2,17 | 1,92 | 1,99 | -4,33% | 259.560,00 |
| 06.10.2025 | 2,36 | 2,42 | 1,89 | 2,08 | -10,34% | 658.960,00 |
| 03.10.2025 | 2,75 | 2,84 | 2,13 | 2,32 | -12,78% | 973.261,00 |
| 02.10.2025 | 2,24 | 2,80 | 2,16 | 2,66 | 23,15% | 921.330,00 |
| 01.10.2025 | 2,04 | 2,19 | 1,97 | 2,16 | 7,46% | 405.880,00 |
| 30.09.2025 | 1,90 | 2,09 | 1,90 | 2,01 | 6,91% | 453.281,00 |
| 29.09.2025 | 1,88 | 2,05 | 1,78 | 1,88 | 3,87% | 390.129,00 |
| 26.09.2025 | 1,66 | 1,81 | 1,62 | 1,81 | 9,04% | 350.877,00 |
| 25.09.2025 | 1,64 | 1,68 | 1,53 | 1,66 | 0,61% | 245.300,00 |
| 24.09.2025 | 1,66 | 1,71 | 1,56 | 1,65 | -1,20% | 173.283,00 |
| 23.09.2025 | 1,65 | 1,75 | 1,59 | 1,67 | 1,21% | 313.692,00 |
| 22.09.2025 | 1,53 | 1,67 | 1,47 | 1,65 | 7,84% | 397.506,00 |
| 19.09.2025 | 1,65 | 1,70 | 1,50 | 1,53 | -7,27% | 317.465,00 |
| 18.09.2025 | 1,53 | 1,68 | 1,52 | 1,65 | 9,27% | 427.950,00 |
| 17.09.2025 | 1,63 | 1,65 | 1,50 | 1,51 | -5,63% | 268.517,00 |
| 16.09.2025 | 1,70 | 1,93 | 1,45 | 1,60 | -4,19% | 2.149.211,00 |
| 15.09.2025 | 1,58 | 1,68 | 1,51 | 1,67 | 5,03% | 485.550,00 |
| 12.09.2025 | 1,52 | 1,60 | 1,46 | 1,59 | 4,61% | 426.151,00 |
| 11.09.2025 | 1,64 | 1,66 | 1,44 | 1,52 | -5,59% | 434.027,00 |
| 10.09.2025 | 1,56 | 1,72 | 1,52 | 1,61 | 3,21% | 469.100,00 |
| 09.09.2025 | 1,62 | 1,65 | 1,50 | 1,56 | -2,50% | 240.919,00 |
| 08.09.2025 | 1,65 | 1,68 | 1,44 | 1,60 | -3,03% | 680.365,00 |
| 05.09.2025 | 1,34 | 1,69 | 1,30 | 1,65 | 20,44% | 1.139.243,00 |
| 04.09.2025 | 1,46 | 1,47 | 1,13 | 1,37 | -6,80% | 1.219.888,00 |
| 03.09.2025 | 1,47 | 1,74 | 1,33 | 1,47 | 3,52% | 2.318.763,00 |
| 02.09.2025 | 1,13 | 1,57 | 1,06 | 1,42 | 26,79% | 5.849.680,00 |
| 29.08.2025 | 0,83 | 1,19 | 0,82 | 1,12 | 44,52% | 16.776.036,00 |
| 28.08.2025 | 0,68 | 0,82 | 0,63 | 0,78 | 15,76% | 2.058.819,00 |
| 27.08.2025 | 0,65 | 0,69 | 0,61 | 0,67 | 1,22% | 328.956,00 |
| 26.08.2025 | 0,61 | 0,66 | 0,60 | 0,66 | 5,99% | 244.613,00 |
| 25.08.2025 | 0,63 | 0,64 | 0,61 | 0,62 | -0,48% | 71.520,00 |
| 22.08.2025 | 0,61 | 0,64 | 0,60 | 0,63 | 2,79% | 98.595,00 |
| 21.08.2025 | 0,61 | 0,64 | 0,59 | 0,61 | -0,41% | 68.594,00 |
| 20.08.2025 | 0,62 | 0,62 | 0,59 | 0,61 | -1,38% | 24.060,00 |
| 19.08.2025 | 0,67 | 0,69 | 0,59 | 0,62 | -6,46% | 197.990,00 |
| 18.08.2025 | 0,65 | 0,69 | 0,63 | 0,66 | 2,77% | 119.255,00 |
| 15.08.2025 | 0,61 | 0,66 | 0,59 | 0,65 | 6,41% | 182.089,00 |
| 14.08.2025 | 0,56 | 0,61 | 0,56 | 0,61 | 6,86% | 150.750,00 |
| 13.08.2025 | 0,59 | 0,59 | 0,56 | 0,57 | -3,37% | 208.586,00 |
| 12.08.2025 | 0,65 | 0,66 | 0,56 | 0,59 | 4,42% | 445.880,00 |
| 11.08.2025 | 0,58 | 0,59 | 0,55 | 0,56 | -4,14% | 141.657,00 |
| 08.08.2025 | 0,60 | 0,60 | 0,58 | 0,59 | -2,41% | 80.901,00 |
| 07.08.2025 | 0,60 | 0,63 | 0,59 | 0,60 | 0,48% | 66.356,00 |
| 06.08.2025 | 0,58 | 0,60 | 0,57 | 0,60 | 5,27% | 67.587,00 |
| 05.08.2025 | 0,60 | 0,61 | 0,57 | 0,57 | -7,48% | 195.377,00 |
| 04.08.2025 | 0,60 | 0,62 | 0,59 | 0,62 | 4,17% | 140.830,00 |
| 01.08.2025 | 0,61 | 0,63 | 0,59 | 0,59 | -5,14% | 328.069,00 |
| 31.07.2025 | 0,64 | 0,65 | 0,62 | 0,62 | -2,77% | 64.707,00 |
| 30.07.2025 | 0,61 | 0,67 | 0,60 | 0,64 | 2,35% | 88.895,00 |
| 29.07.2025 | 0,62 | 0,64 | 0,60 | 0,63 | -2,34% | 52.749,00 |