16,455€
0,58%
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 |
|---|---|---|---|---|---|---|
| 30.09.2026 | 16,42 | 16,62 | 16,26 | 16,46 | 0,58% | - |
| 29.09.2026 | 15,70 | 16,36 | 15,62 | 16,36 | 3,94% | 3.303,00 |
| 28.09.2026 | 15,40 | 15,83 | 15,33 | 15,74 | 1,61% | - |
| 25.09.2026 | 14,96 | 15,50 | 14,82 | 15,49 | 3,82% | 3.900,00 |
| 24.09.2026 | 15,24 | 15,39 | 14,88 | 14,92 | -2,16% | - |
| 23.09.2026 | 14,98 | 15,44 | 14,97 | 15,25 | 1,90% | - |
| 22.09.2026 | 15,39 | 15,56 | 14,90 | 14,97 | -2,79% | 2.400,00 |
| 21.09.2026 | 15,85 | 15,89 | 15,23 | 15,40 | -2,04% | 3.600,00 |
| 18.09.2026 | 15,66 | 15,92 | 15,66 | 15,72 | 0,45% | - |
| 17.09.2026 | 15,22 | 15,74 | 15,16 | 15,65 | 3,17% | - |
| 16.09.2026 | 15,40 | 15,42 | 15,01 | 15,17 | -1,37% | - |
| 15.09.2026 | 15,32 | 15,58 | 15,06 | 15,38 | 0,26% | - |
| 14.09.2026 | 15,69 | 15,86 | 15,11 | 15,34 | -2,32% | - |
| 11.09.2026 | 15,30 | 15,78 | 14,84 | 15,70 | 2,68% | - |
| 10.09.2026 | 15,67 | 15,75 | 15,26 | 15,29 | -2,33% | - |
| 09.09.2026 | 15,75 | 15,84 | 15,40 | 15,66 | -0,51% | - |
| 08.09.2026 | 15,36 | 15,96 | 15,18 | 15,74 | 2,21% | 4.557,00 |
| 07.09.2026 | 15,93 | 15,96 | 15,34 | 15,40 | -3,45% | 42,00 |
| 04.09.2026 | 16,05 | 16,28 | 15,79 | 15,95 | -0,65% | - |
| 03.09.2026 | 15,84 | 16,12 | 15,84 | 16,05 | 1,42% | - |
| 02.09.2026 | 16,13 | 16,17 | 15,76 | 15,83 | -2,04% | 7.200,00 |
| 01.09.2026 | 16,25 | 16,41 | 16,01 | 16,16 | -0,43% | - |
| 31.08.2026 | 16,61 | 16,71 | 16,20 | 16,23 | -2,38% | - |
| 28.08.2026 | 16,96 | 17,29 | 16,61 | 16,62 | -2,00% | - |
| 27.08.2026 | 16,30 | 17,00 | 16,11 | 16,96 | 4,18% | - |
| 26.08.2026 | 16,52 | 16,54 | 16,25 | 16,28 | -1,48% | - |
| 25.08.2026 | 16,36 | 16,77 | 16,33 | 16,53 | 1,10% | - |
| 24.08.2026 | 16,61 | 16,72 | 16,24 | 16,35 | -1,63% | - |
| 21.08.2026 | 16,44 | 16,67 | 16,23 | 16,62 | 1,34% | - |
| 20.08.2026 | 16,35 | 16,55 | 16,35 | 16,40 | -1,56% | - |
| 19.08.2026 | 17,44 | 17,45 | 16,55 | 16,66 | -3,20% | - |
| 05.05.2026 | 16,86 | 17,57 | 16,86 | 17,21 | 1,93% | - |
| 04.05.2026 | 17,58 | 17,92 | 16,82 | 16,88 | -3,82% | 143,00 |
| 30.04.2026 | 16,62 | 17,58 | 16,57 | 17,55 | 4,93% | 1.300,00 |
| 29.04.2026 | 19,21 | 19,22 | 16,56 | 16,73 | -12,91% | 330,00 |
| 28.04.2026 | 20,41 | 20,43 | 18,92 | 19,21 | -6,00% | - |
| 27.04.2026 | 20,12 | 21,00 | 19,83 | 20,43 | 1,59% | 588,00 |
| 24.04.2026 | 20,59 | 20,61 | 19,95 | 20,11 | -2,28% | - |
| 23.04.2026 | 20,78 | 21,11 | 20,41 | 20,58 | -1,44% | - |
| 22.04.2026 | 20,96 | 21,07 | 20,71 | 20,88 | 0,29% | 140,00 |
| 21.04.2026 | 20,87 | 21,28 | 20,79 | 20,82 | -0,19% | 4.600,00 |
| 20.04.2026 | 20,90 | 21,27 | 20,64 | 20,86 | -1,56% | - |
| 17.04.2026 | 21,32 | 21,95 | 20,81 | 21,19 | -0,47% | - |
| 16.04.2026 | 20,38 | 21,48 | 20,35 | 21,29 | 4,57% | - |
| 15.04.2026 | 19,60 | 20,41 | 19,59 | 20,36 | 3,80% | 3.375,00 |
| 14.04.2026 | 18,34 | 19,66 | 18,33 | 19,62 | 6,69% | - |
| 13.04.2026 | 17,97 | 18,44 | 17,81 | 18,39 | 1,46% | 123,00 |
| 10.04.2026 | 17,85 | 18,64 | 17,83 | 18,12 | 1,34% | 448,00 |
| 09.04.2026 | 18,29 | 18,32 | 17,69 | 17,88 | -2,40% | - |
| 08.04.2026 | 18,42 | 18,72 | 18,19 | 18,32 | 4,24% | - |
| 07.04.2026 | 17,85 | 18,29 | 17,27 | 17,58 | -2,09% | 56,00 |
| 02.04.2026 | 17,79 | 18,01 | 17,69 | 17,95 | -1,10% | - |
| 01.04.2026 | 17,77 | 18,21 | 17,75 | 18,15 | 2,60% | - |
| 31.03.2026 | 17,09 | 17,73 | 16,92 | 17,69 | 4,74% | - |
| 30.03.2026 | 16,75 | 17,05 | 16,52 | 16,89 | 0,96% | - |
| 27.03.2026 | 17,01 | 17,03 | 16,67 | 16,73 | -1,70% | - |
| 26.03.2026 | 16,89 | 17,33 | 16,68 | 17,02 | 0,35% | - |
| 25.03.2026 | 17,03 | 17,09 | 16,80 | 16,96 | -0,47% | - |
| 24.03.2026 | 16,90 | 17,30 | 16,65 | 17,04 | 0,12% | - |
| 23.03.2026 | 16,51 | 17,23 | 16,24 | 17,02 | 1,49% | - |
| 20.03.2026 | 17,49 | 17,63 | 16,65 | 16,77 | -4,01% | - |
| 19.03.2026 | 17,37 | 17,78 | 17,26 | 17,47 | 0,75% | - |
| 18.03.2026 | 17,89 | 17,91 | 17,33 | 17,34 | -2,14% | - |
| 17.03.2026 | 17,65 | 17,83 | 17,16 | 17,72 | 0,17% | - |
| 16.03.2026 | 17,75 | 17,79 | 17,12 | 17,69 | 0,86% | - |
| 13.03.2026 | 17,72 | 17,93 | 17,53 | 17,54 | -1,18% | - |
| 12.03.2026 | 17,67 | 17,93 | 17,46 | 17,75 | -0,22% | - |
| 11.03.2026 | 18,41 | 18,43 | 17,58 | 17,79 | -3,10% | 17,00 |
| 10.03.2026 | 18,43 | 18,64 | 18,26 | 18,36 | -0,70% | - |
| 09.03.2026 | 17,99 | 18,59 | 17,78 | 18,49 | 0,76% | - |
| 06.03.2026 | 18,05 | 18,57 | 17,99 | 18,35 | 2,11% | 56,00 |
| 05.03.2026 | 17,91 | 18,29 | 17,54 | 17,97 | -0,44% | 1.000,00 |
| 04.03.2026 | 17,19 | 18,08 | 17,17 | 18,05 | 4,34% | - |
| 03.03.2026 | 17,23 | 17,41 | 17,00 | 17,30 | -0,40% | 101,00 |
| 02.03.2026 | 17,59 | 17,76 | 17,22 | 17,37 | -2,58% | - |
| 27.02.2026 | 17,57 | 17,93 | 17,41 | 17,83 | 1,36% | - |
| 26.02.2026 | 17,09 | 17,61 | 17,09 | 17,59 | 2,75% | 16.945,00 |
| 25.02.2026 | 16,87 | 17,25 | 16,75 | 17,12 | 1,60% | 2.507,00 |
| 24.02.2026 | 17,11 | 17,20 | 16,71 | 16,85 | -1,52% | 16,00 |
| 23.02.2026 | 17,60 | 17,63 | 17,07 | 17,11 | -2,62% | 304,00 |
| 20.02.2026 | 17,79 | 17,88 | 17,41 | 17,57 | -1,24% | - |
| 19.02.2026 | 17,45 | 18,08 | 17,36 | 17,79 | 2,07% | - |
| 18.02.2026 | 17,05 | 17,51 | 16,97 | 17,43 | 2,29% | - |
| 17.02.2026 | 17,19 | 17,25 | 16,45 | 17,04 | -1,10% | - |
| 16.02.2026 | 17,75 | 17,85 | 17,13 | 17,23 | -1,37% | 70,00 |
| 13.02.2026 | 15,85 | 17,69 | 15,84 | 17,47 | 10,22% | 800,00 |
| 12.02.2026 | 17,58 | 18,21 | 15,79 | 15,85 | -5,09% | 13.052,00 |
| 11.02.2026 | 17,23 | 17,23 | 16,59 | 16,70 | -2,74% | - |
| 10.02.2026 | 16,93 | 17,36 | 16,74 | 17,17 | 1,24% | - |
| 09.02.2026 | 16,89 | 17,45 | 16,86 | 16,96 | 0,65% | - |
| 06.02.2026 | 17,37 | 17,39 | 16,80 | 16,85 | -2,99% | 70,00 |
| 05.02.2026 | 17,53 | 18,05 | 17,16 | 17,37 | -0,91% | - |
| 04.02.2026 | 17,60 | 17,82 | 17,13 | 17,53 | -0,34% | 1.000,00 |
| 03.02.2026 | 18,27 | 18,31 | 17,52 | 17,59 | -3,19% | 44,00 |
| 02.02.2026 | 17,87 | 18,36 | 17,76 | 18,17 | 0,94% | - |
| 30.01.2026 | 18,43 | 18,51 | 18,00 | 18,00 | -2,60% | - |
| 29.01.2026 | 19,10 | 19,12 | 18,36 | 18,48 | -2,99% | - |
| 28.01.2026 | 19,27 | 19,32 | 18,82 | 19,05 | -0,37% | - |
| 27.01.2026 | 19,49 | 19,66 | 19,07 | 19,12 | -1,70% | - |
| 26.01.2026 | 19,76 | 19,79 | 19,06 | 19,45 | -1,32% | 1.300,00 |