0,731$
-4,19%
Echtzeit-Aktienkurs Rani Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Rani Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 0,76 | 0,84 | 0,72 | 0,73 | -4,27% | 2.287.986,00 |
| 30.03.2026 | 0,83 | 0,84 | 0,70 | 0,76 | -5,91% | 3.375.115,00 |
| 27.03.2026 | 1,05 | 1,06 | 0,81 | 0,81 | -24,91% | 3.658.495,00 |
| 26.03.2026 | 1,22 | 1,22 | 1,07 | 1,08 | -5,26% | 2.549.682,00 |
| 25.03.2026 | 1,08 | 1,15 | 1,08 | 1,14 | 7,55% | 897.968,00 |
| 24.03.2026 | 1,15 | 1,15 | 1,06 | 1,06 | -7,02% | 1.134.234,00 |
| 23.03.2026 | 1,14 | 1,19 | 1,13 | 1,14 | 0,88% | 885.365,00 |
| 20.03.2026 | 1,16 | 1,17 | 1,10 | 1,13 | -1,74% | 906.751,00 |
| 19.03.2026 | 1,18 | 1,18 | 1,10 | 1,15 | -3,36% | 1.190.204,00 |
| 18.03.2026 | 1,30 | 1,31 | 1,17 | 1,19 | -9,16% | 2.566.583,00 |
| 17.03.2026 | 1,33 | 1,37 | 1,30 | 1,31 | -0,76% | 877.899,00 |
| 16.03.2026 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 616.132,00 |
| 13.03.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 2,33% | 790.392,00 |
| 12.03.2026 | 1,37 | 1,37 | 1,27 | 1,29 | -5,84% | 1.156.021,00 |
| 11.03.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 3,01% | 383.481,00 |
| 10.03.2026 | 1,37 | 1,41 | 1,33 | 1,33 | -3,62% | 1.053.759,00 |
| 09.03.2026 | 1,28 | 1,38 | 1,26 | 1,38 | 6,15% | 711.101,00 |
| 06.03.2026 | 1,32 | 1,34 | 1,28 | 1,30 | -2,99% | 727.232,00 |
| 05.03.2026 | 1,35 | 1,37 | 1,29 | 1,34 | -1,47% | 756.419,00 |
| 04.03.2026 | 1,35 | 1,41 | 1,34 | 1,36 | -1,45% | 1.039.574,00 |
| 03.03.2026 | 1,32 | 1,40 | 1,28 | 1,38 | 1,47% | 1.592.344,00 |
| 02.03.2026 | 1,33 | 1,39 | 1,32 | 1,36 | -0,73% | 802.440,00 |
| 27.02.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -0,72% | 629.520,00 |
| 26.02.2026 | 1,36 | 1,41 | 1,34 | 1,38 | 2,22% | 1.376.061,00 |
| 25.02.2026 | 1,34 | 1,36 | 1,28 | 1,35 | 3,05% | 1.005.370,00 |
| 24.02.2026 | 1,27 | 1,38 | 1,27 | 1,31 | 2,34% | 933.479,00 |
| 23.02.2026 | 1,28 | 1,30 | 1,24 | 1,28 | -0,78% | 396.350,00 |
| 20.02.2026 | 1,32 | 1,36 | 1,26 | 1,29 | -3,01% | 695.963,00 |
| 19.02.2026 | 1,29 | 1,34 | 1,28 | 1,33 | 2,31% | 477.160,00 |
| 18.02.2026 | 1,26 | 1,34 | 1,26 | 1,30 | 1,56% | 432.824,00 |
| 17.02.2026 | 1,24 | 1,31 | 1,20 | 1,28 | 3,23% | 455.742,00 |
| 13.02.2026 | 1,25 | 1,30 | 1,23 | 1,24 | -0,80% | 505.422,00 |
| 12.02.2026 | 1,30 | 1,32 | 1,21 | 1,25 | -3,10% | 451.127,00 |
| 11.02.2026 | 1,34 | 1,34 | 1,24 | 1,29 | -3,73% | 579.935,00 |
| 10.02.2026 | 1,26 | 1,42 | 1,26 | 1,34 | 5,51% | 1.323.817,00 |
| 09.02.2026 | 1,21 | 1,29 | 1,17 | 1,27 | 4,10% | 738.608,00 |
| 06.02.2026 | 1,12 | 1,27 | 1,11 | 1,22 | 10,91% | 973.554,00 |
| 05.02.2026 | 1,15 | 1,18 | 1,07 | 1,10 | -7,56% | 1.835.436,00 |
| 04.02.2026 | 1,26 | 1,26 | 1,15 | 1,19 | -3,25% | 1.111.664,00 |
| 03.02.2026 | 1,21 | 1,24 | 1,20 | 1,23 | 2,50% | 706.912,00 |
| 02.02.2026 | 1,20 | 1,25 | 1,20 | 1,20 | -0,83% | 915.785,00 |
| 30.01.2026 | 1,29 | 1,29 | 1,20 | 1,21 | -5,47% | 1.301.012,00 |
| 29.01.2026 | 1,34 | 1,35 | 1,27 | 1,28 | -4,48% | 1.474.832,00 |
| 28.01.2026 | 1,37 | 1,41 | 1,32 | 1,34 | -2,90% | 1.482.928,00 |
| 27.01.2026 | 1,38 | 1,40 | 1,36 | 1,38 | 0,00% | 888.987,00 |
| 26.01.2026 | 1,38 | 1,39 | 1,34 | 1,38 | -0,72% | 801.316,00 |
| 23.01.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,00% | 649.213,00 |
| 22.01.2026 | 1,35 | 1,44 | 1,34 | 1,39 | 2,96% | 1.415.330,00 |
| 21.01.2026 | 1,34 | 1,37 | 1,31 | 1,35 | -0,74% | 1.076.131,00 |
| 20.01.2026 | 1,36 | 1,38 | 1,34 | 1,36 | -2,16% | 747.585,00 |
| 16.01.2026 | 1,38 | 1,41 | 1,36 | 1,39 | 0,00% | 1.393.307,00 |
| 15.01.2026 | 1,43 | 1,44 | 1,37 | 1,39 | -0,71% | 797.528,00 |
| 14.01.2026 | 1,42 | 1,43 | 1,38 | 1,40 | -1,41% | 1.145.880,00 |
| 13.01.2026 | 1,50 | 1,50 | 1,40 | 1,42 | -4,70% | 1.406.036,00 |
| 12.01.2026 | 1,42 | 1,54 | 1,37 | 1,49 | 6,43% | 2.568.122,00 |
| 09.01.2026 | 1,41 | 1,44 | 1,36 | 1,40 | 0,72% | 915.865,00 |
| 08.01.2026 | 1,40 | 1,46 | 1,37 | 1,39 | 0,00% | 1.342.838,00 |
| 07.01.2026 | 1,41 | 1,45 | 1,38 | 1,39 | 0,72% | 1.360.052,00 |
| 06.01.2026 | 1,34 | 1,42 | 1,32 | 1,38 | 1,47% | 1.147.213,00 |
| 05.01.2026 | 1,38 | 1,39 | 1,29 | 1,36 | 0,00% | 1.514.818,00 |
| 02.01.2026 | 1,38 | 1,39 | 1,29 | 1,36 | 0,74% | 1.267.217,00 |
| 31.12.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 0,00% | 1.314.497,00 |
| 30.12.2025 | 1,38 | 1,42 | 1,35 | 1,35 | -2,17% | 1.364.016,00 |
| 29.12.2025 | 1,37 | 1,42 | 1,37 | 1,38 | -1,43% | 1.782.246,00 |
| 26.12.2025 | 1,47 | 1,47 | 1,35 | 1,40 | -5,41% | 3.049.138,00 |
| 24.12.2025 | 1,48 | 1,49 | 1,44 | 1,48 | 0,68% | 801.073,00 |
| 23.12.2025 | 1,46 | 1,53 | 1,45 | 1,47 | -1,34% | 1.322.767,00 |
| 22.12.2025 | 1,49 | 1,50 | 1,40 | 1,49 | -1,32% | 2.158.045,00 |
| 19.12.2025 | 1,51 | 1,53 | 1,45 | 1,51 | -0,66% | 4.790.308,00 |
| 18.12.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 7,04% | 3.012.570,00 |
| 17.12.2025 | 1,44 | 1,46 | 1,36 | 1,42 | -1,39% | 3.636.271,00 |
| 16.12.2025 | 1,45 | 1,49 | 1,35 | 1,44 | -0,69% | 2.755.203,00 |
| 15.12.2025 | 1,40 | 1,48 | 1,36 | 1,45 | 8,21% | 2.998.270,00 |
| 12.12.2025 | 1,48 | 1,53 | 1,34 | 1,34 | -8,84% | 3.363.289,00 |
| 11.12.2025 | 1,56 | 1,56 | 1,43 | 1,47 | -5,77% | 2.956.112,00 |
| 10.12.2025 | 1,55 | 1,58 | 1,49 | 1,56 | 0,65% | 1.634.449,00 |
| 09.12.2025 | 1,54 | 1,63 | 1,50 | 1,55 | -0,64% | 1.837.731,00 |
| 08.12.2025 | 1,61 | 1,64 | 1,54 | 1,56 | -1,89% | 1.880.875,00 |
| 05.12.2025 | 1,58 | 1,67 | 1,55 | 1,59 | 1,27% | 2.332.830,00 |
| 04.12.2025 | 1,47 | 1,60 | 1,46 | 1,57 | -3,09% | 3.604.178,00 |
| 03.12.2025 | 1,40 | 1,65 | 1,38 | 1,62 | 17,39% | 5.098.593,00 |
| 02.12.2025 | 1,51 | 1,51 | 1,38 | 1,38 | -6,76% | 2.310.844,00 |
| 01.12.2025 | 1,55 | 1,57 | 1,44 | 1,48 | -7,50% | 2.226.588,00 |
| 28.11.2025 | 1,61 | 1,64 | 1,56 | 1,60 | -1,23% | 1.325.987,00 |
| 26.11.2025 | 1,61 | 1,68 | 1,57 | 1,62 | 0,62% | 1.724.786,00 |
| 25.11.2025 | 1,64 | 1,67 | 1,52 | 1,61 | -3,01% | 2.327.167,00 |
| 24.11.2025 | 1,68 | 1,69 | 1,57 | 1,66 | 1,84% | 3.406.267,00 |
| 21.11.2025 | 1,50 | 1,70 | 1,46 | 1,63 | 5,84% | 2.671.283,00 |
| 20.11.2025 | 1,76 | 1,82 | 1,53 | 1,54 | -12,00% | 3.244.426,00 |
| 19.11.2025 | 1,83 | 1,91 | 1,70 | 1,75 | -5,91% | 2.557.305,00 |
| 18.11.2025 | 1,89 | 1,98 | 1,81 | 1,86 | -4,12% | 1.824.141,00 |
| 17.11.2025 | 1,82 | 1,99 | 1,79 | 1,94 | 3,19% | 4.729.419,00 |
| 14.11.2025 | 1,90 | 1,96 | 1,87 | 1,88 | -2,59% | 2.690.852,00 |
| 13.11.2025 | 2,08 | 2,16 | 1,90 | 1,93 | -8,96% | 5.279.217,00 |
| 12.11.2025 | 1,88 | 2,15 | 1,88 | 2,12 | 9,28% | 4.398.521,00 |
| 11.11.2025 | 1,85 | 2,07 | 1,84 | 1,94 | 4,30% | 4.343.765,00 |
| 10.11.2025 | 2,01 | 2,10 | 1,77 | 1,86 | -7,92% | 4.579.368,00 |
| 07.11.2025 | 1,95 | 2,07 | 1,83 | 2,02 | -11,01% | 6.480.114,00 |
| 06.11.2025 | 2,49 | 2,63 | 2,22 | 2,27 | -9,20% | 9.050.029,00 |
| 05.11.2025 | 2,44 | 2,60 | 2,17 | 2,50 | 5,04% | 14.060.766,00 |