4,109$
-3,33%
Echtzeit-Aktienkurs Relmada Therapeutics
Bid:
Ask:
Aktienkurse zur Relmada Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,26 | 4,27 | 4,12 | 4,12 | -3,11% | - |
| 08.09.2026 | 4,40 | 4,43 | 4,13 | 4,25 | -4,06% | 1.697.806,00 |
| 04.09.2026 | 4,35 | 4,44 | 4,32 | 4,43 | 1,14% | 675.555,00 |
| 03.09.2026 | 4,55 | 4,58 | 4,33 | 4,38 | -3,52% | 847.511,00 |
| 02.09.2026 | 4,54 | 4,59 | 4,37 | 4,54 | 1,79% | 1.416.552,00 |
| 01.09.2026 | 4,31 | 4,51 | 4,31 | 4,46 | 2,29% | 944.057,00 |
| 31.08.2026 | 4,31 | 4,40 | 4,29 | 4,36 | 0,69% | 628.242,00 |
| 28.08.2026 | 4,51 | 4,53 | 4,32 | 4,33 | -4,20% | 678.358,00 |
| 27.08.2026 | 4,53 | 4,58 | 4,49 | 4,52 | -0,44% | 496.494,00 |
| 26.08.2026 | 4,57 | 4,60 | 4,46 | 4,54 | -1,30% | 476.693,00 |
| 25.08.2026 | 4,63 | 4,73 | 4,57 | 4,60 | 0,44% | 1.025.383,00 |
| 24.08.2026 | 4,64 | 4,64 | 4,38 | 4,58 | -1,08% | 935.748,00 |
| 21.08.2026 | 4,68 | 4,76 | 4,54 | 4,63 | -0,22% | 985.172,00 |
| 20.08.2026 | 4,74 | 4,79 | 4,55 | 4,64 | -4,13% | 1.033.935,00 |
| 19.08.2026 | 4,94 | 4,98 | 4,79 | 4,84 | -0,21% | 595.935,00 |
| 18.08.2026 | 4,75 | 4,86 | 4,71 | 4,85 | 1,78% | 751.699,00 |
| 17.08.2026 | 4,75 | 4,84 | 4,71 | 4,77 | -0,73% | 955.951,00 |
| 14.08.2026 | 4,74 | 4,84 | 4,68 | 4,80 | 1,05% | 925.432,00 |
| 13.08.2026 | 4,76 | 4,89 | 4,66 | 4,75 | 0,53% | 1.250.294,00 |
| 12.08.2026 | 4,52 | 4,81 | 4,51 | 4,73 | 5,70% | 1.663.026,00 |
| 11.08.2026 | 4,55 | 4,63 | 4,35 | 4,47 | -1,54% | 2.140.758,00 |
| 10.08.2026 | 4,91 | 4,94 | 4,51 | 4,54 | -8,10% | 1.806.338,00 |
| 07.08.2026 | 5,45 | 5,55 | 4,87 | 4,94 | -8,18% | 2.125.224,00 |
| 06.08.2026 | 5,44 | 5,58 | 5,32 | 5,38 | -1,10% | 984.259,00 |
| 05.08.2026 | 5,51 | 5,54 | 5,33 | 5,44 | -0,46% | 827.307,00 |
| 04.08.2026 | 5,33 | 5,56 | 5,33 | 5,47 | 3,11% | 1.196.776,00 |
| 03.08.2026 | 5,26 | 5,46 | 5,06 | 5,30 | -0,19% | 1.073.356,00 |
| 31.07.2026 | 5,38 | 5,40 | 5,00 | 5,31 | -0,75% | 1.717.951,00 |
| 30.07.2026 | 5,25 | 5,43 | 5,19 | 5,35 | 4,09% | 940.061,00 |
| 29.07.2026 | 5,23 | 5,35 | 5,02 | 5,14 | -1,91% | 1.218.694,00 |
| 28.07.2026 | 5,16 | 5,27 | 5,05 | 5,24 | 0,96% | 1.514.913,00 |
| 27.07.2026 | 5,17 | 5,36 | 5,09 | 5,19 | 0,19% | 899.009,00 |
| 24.07.2026 | 5,21 | 5,26 | 4,94 | 5,18 | -0,48% | 1.650.486,00 |
| 23.07.2026 | 4,89 | 5,22 | 4,85 | 5,21 | 4,31% | 1.425.399,00 |
| 22.07.2026 | 5,21 | 5,25 | 4,95 | 4,99 | -5,76% | 1.548.689,00 |
| 21.07.2026 | 5,00 | 5,44 | 4,86 | 5,30 | 6,01% | 2.667.626,00 |
| 20.07.2026 | 5,28 | 5,48 | 4,96 | 5,00 | -4,68% | 2.528.563,00 |
| 17.07.2026 | 5,47 | 5,70 | 5,18 | 5,24 | -4,03% | 3.236.496,00 |
| 16.07.2026 | 6,25 | 6,25 | 5,43 | 5,46 | -11,86% | 1.874.451,00 |
| 15.07.2026 | 6,20 | 6,26 | 6,07 | 6,20 | -0,24% | 985.914,00 |
| 14.07.2026 | 6,54 | 6,58 | 6,21 | 6,21 | -3,57% | 969.111,00 |
| 13.07.2026 | 6,38 | 6,51 | 6,28 | 6,44 | 0,47% | 2.145.431,00 |
| 10.07.2026 | 6,51 | 6,53 | 6,19 | 6,41 | -1,46% | 1.444.747,00 |
| 09.07.2026 | 6,38 | 6,61 | 6,38 | 6,51 | 1,32% | 1.435.631,00 |
| 08.07.2026 | 6,35 | 6,67 | 6,32 | 6,42 | 0,31% | 1.971.903,00 |
| 07.07.2026 | 6,34 | 6,56 | 6,04 | 6,40 | 1,11% | 1.869.428,00 |
| 06.07.2026 | 6,30 | 6,54 | 6,26 | 6,33 | 0,80% | 1.243.396,00 |
| 02.07.2026 | 6,44 | 6,61 | 6,27 | 6,28 | -1,57% | 1.449.051,00 |
| 01.07.2026 | 6,88 | 6,97 | 6,30 | 6,38 | -7,80% | 2.143.171,00 |
| 30.06.2026 | 6,95 | 7,10 | 6,79 | 6,92 | -0,86% | 2.320.474,00 |
| 29.06.2026 | 6,61 | 7,05 | 6,50 | 6,98 | 4,33% | 2.317.211,00 |
| 26.06.2026 | 6,40 | 6,95 | 6,40 | 6,69 | 3,72% | 15.605.263,00 |
| 25.06.2026 | 6,50 | 6,80 | 6,38 | 6,45 | -0,92% | 2.398.875,00 |
| 24.06.2026 | 6,82 | 6,93 | 6,50 | 6,51 | -3,63% | 1.827.129,00 |
| 23.06.2026 | 6,74 | 7,02 | 6,66 | 6,76 | -1,96% | 1.674.457,00 |
| 22.06.2026 | 6,75 | 7,12 | 6,62 | 6,89 | 2,65% | 1.440.971,00 |
| 19.06.2026 | 6,71 | 6,71 | 6,70 | 6,71 | -0,26% | - |
| 18.06.2026 | 6,74 | 6,84 | 6,48 | 6,73 | 1,97% | 4.106.676,00 |
| 17.06.2026 | 6,55 | 6,92 | 6,48 | 6,60 | 0,46% | 1.358.724,00 |
| 16.06.2026 | 6,37 | 6,59 | 6,27 | 6,57 | 3,30% | 2.024.172,00 |
| 15.06.2026 | 6,67 | 6,97 | 6,34 | 6,36 | -4,36% | 3.076.359,00 |
| 12.06.2026 | 6,54 | 6,95 | 6,51 | 6,65 | 1,99% | 1.127.913,00 |
| 11.06.2026 | 6,43 | 6,62 | 6,36 | 6,52 | 2,11% | 865.361,00 |
| 10.06.2026 | 6,26 | 6,67 | 6,22 | 6,39 | 1,83% | 1.456.811,00 |
| 09.06.2026 | 5,84 | 6,31 | 5,64 | 6,27 | 9,81% | 1.685.414,00 |
| 08.06.2026 | 5,97 | 6,10 | 5,69 | 5,71 | -4,03% | 1.575.452,00 |
| 05.06.2026 | 6,26 | 6,35 | 5,84 | 5,95 | -5,71% | 1.255.435,00 |
| 04.06.2026 | 6,31 | 6,44 | 6,24 | 6,31 | -0,24% | 817.109,00 |
| 03.06.2026 | 6,41 | 6,49 | 6,25 | 6,33 | -1,48% | 798.682,00 |
| 02.06.2026 | 6,79 | 6,82 | 6,12 | 6,42 | -6,28% | 1.909.732,00 |
| 01.06.2026 | 7,09 | 7,12 | 6,82 | 6,85 | -4,99% | 711.136,00 |
| 29.05.2026 | 7,20 | 7,31 | 7,09 | 7,21 | -0,55% | 946.336,00 |
| 28.05.2026 | 7,26 | 7,34 | 7,20 | 7,25 | -0,21% | 501.347,00 |
| 27.05.2026 | 7,18 | 7,39 | 7,15 | 7,27 | 1,25% | 557.975,00 |
| 26.05.2026 | 7,08 | 7,18 | 6,88 | 7,18 | 1,92% | 726.375,00 |
| 22.05.2026 | 7,26 | 7,50 | 7,01 | 7,04 | -2,63% | 668.681,00 |
| 21.05.2026 | 7,10 | 7,34 | 6,98 | 7,23 | 0,84% | 723.085,00 |
| 20.05.2026 | 7,04 | 7,22 | 6,86 | 7,17 | 1,85% | 763.926,00 |
| 19.05.2026 | 6,32 | 7,04 | 6,30 | 7,04 | 11,04% | 1.459.156,00 |
| 18.05.2026 | 6,95 | 7,01 | 6,17 | 6,34 | -8,12% | 2.393.963,00 |
| 15.05.2026 | 7,19 | 7,33 | 6,77 | 6,90 | -7,01% | 1.440.736,00 |
| 14.05.2026 | 7,48 | 7,54 | 7,22 | 7,42 | -0,93% | 423.276,00 |
| 13.05.2026 | 7,45 | 7,67 | 7,00 | 7,49 | 0,40% | 1.043.391,00 |
| 12.05.2026 | 7,28 | 7,48 | 7,09 | 7,46 | 1,36% | 1.442.047,00 |
| 11.05.2026 | 7,33 | 7,56 | 7,24 | 7,36 | 0,55% | 894.483,00 |
| 08.05.2026 | 7,48 | 7,50 | 7,21 | 7,32 | -1,35% | 830.544,00 |
| 07.05.2026 | 7,69 | 7,83 | 7,27 | 7,42 | -5,60% | 680.021,00 |
| 06.05.2026 | 7,42 | 8,00 | 7,31 | 7,86 | 6,94% | 833.965,00 |
| 05.05.2026 | 7,49 | 7,63 | 7,18 | 7,35 | -0,81% | 719.372,00 |
| 04.05.2026 | 7,60 | 7,79 | 7,36 | 7,41 | -3,01% | 731.887,00 |
| 01.05.2026 | 7,56 | 7,81 | 7,42 | 7,64 | 1,60% | 944.165,00 |
| 30.04.2026 | 7,39 | 7,58 | 7,25 | 7,52 | 2,04% | 922.952,00 |
| 29.04.2026 | 7,24 | 7,39 | 7,09 | 7,37 | 1,80% | 846.904,00 |
| 28.04.2026 | 7,00 | 7,26 | 6,82 | 7,24 | 2,99% | 1.097.228,00 |
| 27.04.2026 | 7,21 | 7,59 | 6,89 | 7,03 | -2,50% | 1.416.583,00 |
| 24.04.2026 | 7,25 | 7,27 | 6,98 | 7,21 | -0,55% | 682.164,00 |
| 23.04.2026 | 7,07 | 7,33 | 6,99 | 7,25 | 2,83% | 744.998,00 |
| 22.04.2026 | 7,22 | 7,37 | 7,02 | 7,05 | -1,39% | 1.203.829,00 |
| 21.04.2026 | 7,41 | 7,41 | 6,86 | 7,15 | -2,99% | 1.978.732,00 |
| 20.04.2026 | 7,50 | 7,66 | 7,25 | 7,37 | -1,47% | 2.201.231,00 |