0,587$
1,91%
Echtzeit-Aktienkurs Rallybio Corp
Bid:
Ask:
Aktienkurse zur Rallybio Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 14,51 | 14,69 | 14,36 | 14,58 | -0,68% | 21.282,00 |
| 27.05.2026 | 14,63 | 15,15 | 14,50 | 14,68 | -0,14% | 18.080,00 |
| 26.05.2026 | 15,74 | 15,86 | 14,67 | 14,70 | -7,43% | 36.222,00 |
| 22.05.2026 | 15,85 | 16,00 | 15,46 | 15,88 | 3,25% | 65.030,00 |
| 21.05.2026 | 14,68 | 15,75 | 14,17 | 15,38 | 4,55% | 68.631,00 |
| 20.05.2026 | 14,25 | 14,71 | 14,05 | 14,71 | 3,66% | 43.684,00 |
| 19.05.2026 | 14,18 | 14,29 | 13,80 | 14,19 | 0,64% | 90.275,00 |
| 18.05.2026 | 14,47 | 14,47 | 13,88 | 14,10 | -1,40% | 57.915,00 |
| 15.05.2026 | 14,16 | 14,50 | 13,80 | 14,30 | 0,63% | 53.618,00 |
| 14.05.2026 | 14,38 | 14,41 | 13,95 | 14,21 | -0,56% | 41.709,00 |
| 13.05.2026 | 14,05 | 14,34 | 13,61 | 14,29 | 2,47% | 150.607,00 |
| 12.05.2026 | 14,00 | 14,24 | 13,68 | 13,95 | -0,04% | 87.729,00 |
| 11.05.2026 | 14,22 | 14,45 | 13,74 | 13,95 | -2,99% | 176.663,00 |
| 08.05.2026 | 14,60 | 14,67 | 14,10 | 14,38 | -1,91% | 89.363,00 |
| 07.05.2026 | 15,15 | 15,15 | 14,38 | 14,66 | 1,10% | 129.548,00 |
| 06.05.2026 | 14,05 | 14,59 | 13,86 | 14,50 | 1,54% | 237.548,00 |
| 05.05.2026 | 14,50 | 15,31 | 13,87 | 14,28 | 0,74% | 501.923,00 |
| 04.05.2026 | 14,02 | 14,60 | 13,24 | 14,18 | 50,64% | 10.587.971,00 |
| 01.05.2026 | 9,13 | 9,41 | 8,95 | 9,41 | 4,79% | 70.466,00 |
| 30.04.2026 | 8,95 | 9,16 | 8,70 | 8,98 | 1,13% | 106.830,00 |
| 29.04.2026 | 8,76 | 9,10 | 8,50 | 8,88 | 0,91% | 147.682,00 |
| 28.04.2026 | 8,79 | 9,07 | 8,68 | 8,80 | 0,23% | 73.640,00 |
| 27.04.2026 | 8,88 | 9,24 | 8,67 | 8,78 | 1,74% | 96.021,00 |
| 24.04.2026 | 8,50 | 8,66 | 8,38 | 8,63 | 0,82% | 32.542,00 |
| 23.04.2026 | 8,50 | 8,81 | 8,40 | 8,56 | 0,12% | 17.102,00 |
| 22.04.2026 | 8,29 | 8,59 | 8,29 | 8,55 | 3,14% | 22.467,00 |
| 21.04.2026 | 8,26 | 8,47 | 8,20 | 8,29 | 0,00% | 22.386,00 |
| 20.04.2026 | 8,15 | 8,35 | 8,15 | 8,29 | 0,85% | 20.579,00 |
| 17.04.2026 | 8,11 | 8,28 | 8,11 | 8,22 | -1,32% | 32.655,00 |
| 16.04.2026 | 8,24 | 8,40 | 7,95 | 8,33 | 0,52% | 35.472,00 |
| 15.04.2026 | 8,26 | 8,36 | 8,17 | 8,29 | 0,45% | 94.243,00 |
| 14.04.2026 | 8,32 | 8,49 | 8,22 | 8,25 | -0,60% | 39.608,00 |
| 13.04.2026 | 8,39 | 8,47 | 8,09 | 8,30 | -1,66% | 57.136,00 |
| 10.04.2026 | 8,18 | 8,49 | 8,00 | 8,44 | 2,80% | 29.409,00 |
| 09.04.2026 | 8,16 | 8,28 | 8,08 | 8,21 | -0,12% | 39.872,00 |
| 08.04.2026 | 8,09 | 8,40 | 8,00 | 8,22 | 2,11% | 116.533,00 |
| 07.04.2026 | 8,15 | 8,42 | 8,02 | 8,05 | -0,86% | 146.260,00 |
| 06.04.2026 | 8,31 | 8,50 | 8,00 | 8,12 | -3,68% | 122.701,00 |
| 02.04.2026 | 8,24 | 8,45 | 8,20 | 8,43 | 0,36% | 14.563,00 |
| 01.04.2026 | 8,99 | 9,25 | 8,13 | 8,40 | -6,35% | 31.745,00 |
| 31.03.2026 | 8,40 | 9,03 | 8,10 | 8,97 | 11,57% | 153.995,00 |
| 30.03.2026 | 8,35 | 8,37 | 7,90 | 8,04 | -2,19% | 57.661,00 |
| 27.03.2026 | 8,38 | 8,70 | 8,04 | 8,22 | -3,80% | 63.763,00 |
| 26.03.2026 | 8,43 | 8,71 | 8,34 | 8,55 | -0,93% | 74.816,00 |
| 25.03.2026 | 8,74 | 9,00 | 8,48 | 8,63 | -0,52% | 57.173,00 |
| 24.03.2026 | 9,00 | 9,13 | 8,63 | 8,67 | -4,52% | 100.279,00 |
| 23.03.2026 | 8,87 | 9,31 | 8,80 | 9,08 | 2,37% | 86.487,00 |
| 20.03.2026 | 9,00 | 9,47 | 8,87 | 8,87 | -2,42% | 145.810,00 |
| 19.03.2026 | 9,11 | 9,50 | 9,00 | 9,09 | -4,32% | 140.176,00 |
| 18.03.2026 | 9,48 | 9,84 | 9,10 | 9,50 | -1,55% | 90.568,00 |
| 17.03.2026 | 9,22 | 9,82 | 8,92 | 9,65 | 2,55% | 234.000,00 |
| 16.03.2026 | 9,59 | 9,95 | 8,86 | 9,41 | -0,95% | 123.701,00 |
| 13.03.2026 | 9,58 | 9,96 | 9,30 | 9,50 | -1,04% | 99.285,00 |
| 12.03.2026 | 9,79 | 10,15 | 9,28 | 9,60 | -3,81% | 80.274,00 |
| 11.03.2026 | 9,93 | 10,19 | 9,59 | 9,98 | -0,20% | 91.714,00 |
| 10.03.2026 | 10,80 | 11,11 | 9,75 | 10,00 | -7,11% | 123.015,00 |
| 09.03.2026 | 10,80 | 11,29 | 10,67 | 10,77 | -1,33% | 181.631,00 |
| 06.03.2026 | 10,54 | 11,09 | 10,51 | 10,91 | 1,02% | 137.673,00 |
| 05.03.2026 | 10,49 | 10,95 | 10,35 | 10,80 | 2,81% | 210.347,00 |
| 04.03.2026 | 10,65 | 11,44 | 10,50 | 10,51 | -1,87% | 266.295,00 |
| 03.03.2026 | 10,79 | 11,49 | 10,30 | 10,71 | -2,42% | 481.287,00 |
| 02.03.2026 | 9,62 | 11,20 | 9,35 | 10,97 | 45,49% | 3.648.495,00 |
| 27.02.2026 | 6,78 | 7,78 | 6,66 | 7,54 | 10,88% | 103.833,00 |
| 26.02.2026 | 5,80 | 6,81 | 5,80 | 6,80 | 16,84% | 146.385,00 |
| 25.02.2026 | 5,80 | 6,19 | 5,74 | 5,82 | -0,17% | 143.863,00 |
| 24.02.2026 | 5,45 | 6,17 | 5,08 | 5,83 | 6,00% | 67.641,00 |
| 23.02.2026 | 5,06 | 5,63 | 5,06 | 5,50 | 8,70% | 112.830,00 |
| 20.02.2026 | 4,80 | 5,45 | 4,80 | 5,06 | 6,53% | 110.037,00 |
| 19.02.2026 | 4,40 | 4,96 | 4,39 | 4,75 | 6,74% | 52.905,00 |
| 18.02.2026 | 4,30 | 4,52 | 4,25 | 4,45 | 2,77% | 39.779,00 |
| 17.02.2026 | 4,74 | 4,93 | 3,67 | 4,33 | -10,17% | 174.431,00 |
| 13.02.2026 | 4,72 | 4,98 | 4,72 | 4,82 | 1,05% | 6.171,00 |
| 12.02.2026 | 4,70 | 4,89 | 4,70 | 4,77 | 0,21% | 21.552,00 |
| 11.02.2026 | 4,77 | 4,88 | 4,70 | 4,76 | -0,83% | 7.065,00 |
| 10.02.2026 | 4,70 | 5,00 | 4,70 | 4,80 | 2,13% | 7.225,00 |
| 09.02.2026 | 4,59 | 4,91 | 4,50 | 4,70 | 691,58% | 33.988,00 |
| 06.02.2026 | 0,59 | 0,67 | 0,55 | 0,59 | -87,23% | 82.748,00 |
| 05.02.2026 | 4,60 | 4,87 | 4,52 | 4,65 | 1,08% | 128.152,00 |
| 04.02.2026 | 4,80 | 4,80 | 4,47 | 4,60 | -8,12% | 310.583,00 |
| 03.02.2026 | 5,28 | 5,28 | 4,88 | 5,01 | -4,57% | 274.653,00 |
| 02.02.2026 | 5,44 | 5,44 | 5,21 | 5,25 | 2,16% | 48.568,00 |
| 30.01.2026 | 5,28 | 5,63 | 4,90 | 5,14 | -3,86% | 180.422,00 |
| 29.01.2026 | 5,25 | 5,64 | 5,03 | 5,34 | 3,95% | 182.566,00 |
| 28.01.2026 | 5,01 | 5,36 | 4,96 | 5,14 | 0,37% | 99.446,00 |
| 27.01.2026 | 5,22 | 5,60 | 4,83 | 5,12 | -3,31% | 71.173,00 |
| 26.01.2026 | 5,54 | 5,60 | 5,29 | 5,30 | -1,41% | 74.065,00 |
| 23.01.2026 | 5,68 | 5,80 | 4,67 | 5,37 | -0,16% | 106.909,00 |
| 22.01.2026 | 5,41 | 5,80 | 5,31 | 5,38 | -1,67% | 162.716,00 |
| 21.01.2026 | 5,10 | 5,47 | 4,80 | 5,47 | 11,22% | 308.789,00 |
| 20.01.2026 | 5,12 | 5,17 | 4,61 | 4,92 | -6,36% | 318.598,00 |
| 16.01.2026 | 5,42 | 5,46 | 5,11 | 5,25 | -2,84% | 198.491,00 |
| 15.01.2026 | 5,59 | 5,68 | 5,36 | 5,41 | -1,36% | 121.815,00 |
| 14.01.2026 | 5,75 | 5,92 | 5,36 | 5,48 | -2,79% | 162.183,00 |
| 13.01.2026 | 5,84 | 5,85 | 5,54 | 5,64 | -2,89% | 74.136,00 |
| 12.01.2026 | 5,57 | 6,00 | 5,52 | 5,81 | 2,24% | 153.057,00 |
| 09.01.2026 | 5,84 | 5,84 | 5,64 | 5,68 | -3,78% | 45.293,00 |
| 08.01.2026 | 5,72 | 5,91 | 5,62 | 5,90 | 3,14% | 149.514,00 |
| 07.01.2026 | 5,41 | 5,92 | 5,41 | 5,72 | 5,39% | 137.000,00 |
| 06.01.2026 | 5,48 | 5,79 | 5,41 | 5,43 | -0,01% | 99.075,00 |
| 05.01.2026 | 5,68 | 5,68 | 5,32 | 5,43 | -4,00% | 196.710,00 |