7,210$
2,42%
Echtzeit-Aktienkurs Relmada Therapeutics
Bid:
Ask:
Aktienkurse zur Relmada Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 7,08 | 7,18 | 6,88 | 7,18 | 1,92% | 726.355,00 |
| 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 |
| 17.04.2026 | 7,15 | 7,54 | 7,03 | 7,48 | 6,86% | 2.384.628,00 |
| 16.04.2026 | 7,13 | 7,18 | 6,81 | 7,00 | -2,44% | 1.855.174,00 |
| 15.04.2026 | 7,18 | 7,21 | 6,98 | 7,18 | -0,21% | 1.268.444,00 |
| 14.04.2026 | 7,48 | 7,67 | 7,16 | 7,19 | -2,57% | 1.427.647,00 |
| 13.04.2026 | 7,28 | 7,57 | 7,10 | 7,38 | 1,23% | 1.318.777,00 |
| 10.04.2026 | 7,72 | 7,94 | 7,16 | 7,29 | -4,20% | 1.764.301,00 |
| 09.04.2026 | 6,99 | 7,65 | 6,93 | 7,61 | 8,56% | 1.559.828,00 |
| 08.04.2026 | 6,93 | 7,07 | 6,84 | 7,01 | 3,77% | 683.707,00 |
| 07.04.2026 | 6,80 | 6,88 | 6,61 | 6,76 | -2,10% | 834.478,00 |
| 06.04.2026 | 6,88 | 7,10 | 6,81 | 6,90 | -1,29% | 682.675,00 |
| 02.04.2026 | 6,89 | 7,05 | 6,60 | 6,99 | -1,55% | 1.846.131,00 |
| 01.04.2026 | 7,08 | 7,37 | 6,94 | 7,10 | 2,16% | 1.738.899,00 |
| 31.03.2026 | 6,51 | 6,95 | 6,38 | 6,95 | 8,93% | 2.187.173,00 |
| 30.03.2026 | 6,47 | 6,53 | 6,28 | 6,38 | -0,78% | 750.624,00 |
| 27.03.2026 | 6,46 | 6,65 | 6,32 | 6,43 | -1,53% | 739.913,00 |
| 26.03.2026 | 6,45 | 6,73 | 6,44 | 6,53 | -1,95% | 1.037.580,00 |
| 25.03.2026 | 6,19 | 6,74 | 6,19 | 6,66 | 9,18% | 1.651.324,00 |
| 24.03.2026 | 5,90 | 6,21 | 5,68 | 6,10 | 4,10% | 1.513.970,00 |
| 23.03.2026 | 6,07 | 6,15 | 5,71 | 5,86 | -3,46% | 1.748.073,00 |
| 20.03.2026 | 6,50 | 6,66 | 5,85 | 6,07 | -2,88% | 1.570.553,00 |
| 19.03.2026 | 6,21 | 6,32 | 5,93 | 6,25 | 0,64% | 1.191.064,00 |
| 18.03.2026 | 6,45 | 6,56 | 6,20 | 6,21 | -3,72% | 1.459.802,00 |
| 17.03.2026 | 6,18 | 6,48 | 6,18 | 6,45 | 4,37% | 1.037.589,00 |
| 16.03.2026 | 5,98 | 6,42 | 5,93 | 6,18 | 4,57% | 1.524.240,00 |
| 13.03.2026 | 6,14 | 6,45 | 5,82 | 5,91 | -3,90% | 1.266.747,00 |
| 12.03.2026 | 6,23 | 6,28 | 5,95 | 6,15 | -2,69% | 1.356.355,00 |
| 11.03.2026 | 6,63 | 6,73 | 6,19 | 6,32 | -4,53% | 2.010.941,00 |
| 10.03.2026 | 6,73 | 7,51 | 6,44 | 6,62 | -7,67% | 4.236.734,00 |
| 09.03.2026 | 6,41 | 7,41 | 5,80 | 7,17 | 61,12% | 42.742.305,00 |
| 06.03.2026 | 4,40 | 4,70 | 4,37 | 4,45 | 0,45% | 449.854,00 |
| 05.03.2026 | 4,66 | 4,66 | 4,23 | 4,43 | -7,13% | 590.005,00 |
| 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 |