Echtzeit-Aktienkurs RELIEF THERAPEUTICS Holding AG
Bid:
Ask:
Aktienkurse zur RELIEF THERAPEUTICS Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,87 | 3,00 | 2,80 | 3,00 | 4,90% | 59.380,00 |
| 11.12.2025 | 2,80 | 2,90 | 2,80 | 2,86 | 1,78% | 5.885,00 |
| 10.12.2025 | 2,83 | 2,89 | 2,81 | 2,81 | -3,10% | 2.432,00 |
| 09.12.2025 | 2,95 | 2,95 | 2,76 | 2,90 | -1,69% | 5.235,00 |
| 08.12.2025 | 2,90 | 2,95 | 2,80 | 2,95 | 5,73% | 12.137,00 |
| 05.12.2025 | 2,79 | 2,80 | 2,76 | 2,79 | 0,00% | 1.172,00 |
| 04.12.2025 | 2,76 | 2,88 | 2,76 | 2,79 | 1,45% | 7.239,00 |
| 03.12.2025 | 2,80 | 2,84 | 2,75 | 2,75 | -0,36% | 5.704,00 |
| 02.12.2025 | 2,78 | 2,89 | 2,76 | 2,76 | -0,54% | 8.973,00 |
| 01.12.2025 | 2,93 | 2,93 | 2,76 | 2,78 | -4,80% | 2.412,00 |
| 28.11.2025 | 2,89 | 2,92 | 2,75 | 2,92 | 2,28% | 18.249,00 |
| 27.11.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -0,18% | 8.492,00 |
| 26.11.2025 | 2,80 | 2,86 | 2,71 | 2,86 | 4,39% | 17.599,00 |
| 25.11.2025 | 2,70 | 2,80 | 2,63 | 2,74 | 6,84% | 18.208,00 |
| 24.11.2025 | 2,50 | 2,68 | 2,50 | 2,56 | 0,00% | 3.836,00 |
| 21.11.2025 | 2,52 | 2,71 | 2,51 | 2,56 | 1,99% | 13.233,00 |
| 20.11.2025 | 2,62 | 2,67 | 2,50 | 2,51 | -4,20% | 16.096,00 |
| 19.11.2025 | 2,67 | 2,68 | 2,60 | 2,62 | 0,77% | 21.616,00 |
| 18.11.2025 | 2,65 | 2,70 | 2,51 | 2,60 | -4,24% | 9.824,00 |
| 17.11.2025 | 2,92 | 2,96 | 2,68 | 2,72 | -6,86% | 53.209,00 |
| 14.11.2025 | 2,92 | 2,95 | 2,90 | 2,92 | -1,02% | 23.183,00 |
| 13.11.2025 | 2,96 | 2,97 | 2,93 | 2,95 | -0,34% | 14.393,00 |
| 12.11.2025 | 2,94 | 3,01 | 2,92 | 2,96 | -1,17% | 25.192,00 |
| 11.11.2025 | 3,15 | 3,15 | 2,93 | 2,99 | 0,34% | 15.241,00 |
| 10.11.2025 | 2,93 | 3,01 | 2,93 | 2,98 | 0,00% | 9.579,00 |
| 07.11.2025 | 2,94 | 3,05 | 2,93 | 2,98 | 0,34% | 10.263,00 |
| 06.11.2025 | 2,92 | 3,03 | 2,92 | 2,97 | 1,37% | 9.256,00 |
| 05.11.2025 | 2,95 | 2,98 | 2,92 | 2,93 | -1,68% | 7.978,00 |
| 04.11.2025 | 3,06 | 3,16 | 2,96 | 2,98 | -7,02% | 59.437,00 |
| 03.11.2025 | 3,08 | 3,21 | 3,03 | 3,21 | 4,23% | 3.468,00 |
| 31.10.2025 | 3,12 | 3,20 | 3,01 | 3,08 | -2,23% | 18.256,00 |
| 30.10.2025 | 3,30 | 3,30 | 3,10 | 3,15 | -1,10% | 19.716,00 |
| 29.10.2025 | 3,17 | 3,43 | 3,08 | 3,18 | 4,61% | 125.293,00 |
| 28.10.2025 | 3,14 | 3,20 | 3,02 | 3,04 | -3,03% | 21.216,00 |
| 27.10.2025 | 3,38 | 3,38 | 2,95 | 3,14 | 11,17% | 109.501,00 |
| 24.10.2025 | 2,85 | 2,93 | 2,82 | 2,82 | -3,92% | 10.176,00 |
| 23.10.2025 | 2,77 | 2,99 | 2,77 | 2,94 | 5,96% | 35.584,00 |
| 22.10.2025 | 2,92 | 2,92 | 2,76 | 2,77 | 2,59% | 110.146,00 |
| 21.10.2025 | 2,92 | 2,92 | 2,70 | 2,70 | -7,53% | 32.006,00 |
| 20.10.2025 | 2,62 | 2,93 | 2,62 | 2,92 | 11,03% | 66.365,00 |
| 17.10.2025 | 2,80 | 2,80 | 2,60 | 2,63 | -4,01% | 25.712,00 |
| 16.10.2025 | 2,73 | 2,74 | 2,59 | 2,74 | 2,05% | 30.379,00 |
| 15.10.2025 | 2,70 | 2,80 | 2,55 | 2,69 | -3,94% | 129.196,00 |
| 14.10.2025 | 2,85 | 2,86 | 2,74 | 2,80 | -5,57% | 60.006,00 |
| 13.10.2025 | 3,00 | 3,04 | 2,75 | 2,96 | -1,33% | 76.821,00 |
| 10.10.2025 | 3,28 | 3,29 | 2,95 | 3,00 | -9,09% | 128.879,00 |
| 09.10.2025 | 3,52 | 3,56 | 3,26 | 3,30 | -9,84% | 99.359,00 |
| 08.10.2025 | 3,41 | 4,49 | 3,20 | 3,66 | 10,08% | 460.209,00 |
| 07.10.2025 | 3,30 | 3,39 | 3,26 | 3,33 | -1,63% | 17.083,00 |
| 06.10.2025 | 3,22 | 3,39 | 3,22 | 3,38 | 4,97% | 19.533,00 |
| 03.10.2025 | 3,35 | 3,35 | 3,21 | 3,22 | -2,42% | 14.985,00 |
| 02.10.2025 | 3,35 | 3,39 | 3,30 | 3,30 | 1,07% | 16.875,00 |
| 01.10.2025 | 3,28 | 3,39 | 3,26 | 3,27 | -3,12% | 45.623,00 |
| 30.09.2025 | 3,35 | 3,37 | 3,15 | 3,37 | 0,60% | 112.842,00 |
| 29.09.2025 | 3,20 | 3,39 | 3,20 | 3,35 | 5,35% | 125.006,00 |
| 26.09.2025 | 3,00 | 3,20 | 2,94 | 3,18 | 6,00% | 35.877,00 |
| 25.09.2025 | 3,03 | 3,03 | 2,93 | 3,00 | 0,00% | 10.740,00 |
| 24.09.2025 | 3,03 | 3,06 | 2,93 | 3,00 | 0,67% | 12.856,00 |
| 23.09.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 0,00% | 12.822,00 |
| 22.09.2025 | 2,93 | 2,98 | 2,91 | 2,98 | 1,71% | 6.292,00 |
| 19.09.2025 | 2,90 | 2,98 | 2,90 | 2,93 | -1,68% | 11.825,00 |
| 18.09.2025 | 2,98 | 2,98 | 2,90 | 2,98 | 0,34% | 13.795,00 |
| 17.09.2025 | 2,94 | 2,98 | 2,91 | 2,97 | -0,34% | 11.066,00 |
| 16.09.2025 | 2,99 | 3,00 | 2,94 | 2,98 | -0,33% | 13.604,00 |
| 15.09.2025 | 2,88 | 2,99 | 2,81 | 2,99 | 3,82% | 28.659,00 |
| 12.09.2025 | 2,88 | 2,88 | 2,79 | 2,88 | 0,00% | 9.219,00 |
| 11.09.2025 | 2,80 | 2,88 | 2,78 | 2,88 | 1,05% | 6.423,00 |
| 10.09.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 0,00% | 6.683,00 |
| 09.09.2025 | 2,85 | 2,85 | 2,78 | 2,85 | 0,00% | 3.534,00 |
| 08.09.2025 | 2,85 | 2,85 | 2,72 | 2,85 | 0,35% | 5.981,00 |
| 05.09.2025 | 2,80 | 2,85 | 2,73 | 2,84 | 1,43% | 22.595,00 |
| 04.09.2025 | 2,85 | 2,85 | 2,76 | 2,80 | -1,41% | 1.574,00 |
| 03.09.2025 | 2,77 | 2,84 | 2,70 | 2,84 | 2,53% | 25.094,00 |
| 02.09.2025 | 2,75 | 2,77 | 2,70 | 2,77 | 1,09% | 13.064,00 |
| 01.09.2025 | 2,77 | 2,77 | 2,70 | 2,74 | -0,36% | 6.605,00 |
| 29.08.2025 | 2,65 | 2,77 | 2,65 | 2,75 | 2,23% | 6.674,00 |
| 28.08.2025 | 2,75 | 2,75 | 2,69 | 2,69 | -0,19% | 8.805,00 |
| 27.08.2025 | 2,74 | 2,76 | 2,69 | 2,70 | 0,00% | 10.418,00 |
| 26.08.2025 | 2,77 | 2,77 | 2,69 | 2,70 | -0,55% | 2.452,00 |
| 25.08.2025 | 2,66 | 2,71 | 2,66 | 2,71 | 0,37% | 10.913,00 |
| 22.08.2025 | 2,66 | 2,76 | 2,65 | 2,70 | 1,69% | 23.960,00 |
| 21.08.2025 | 2,65 | 2,70 | 2,65 | 2,66 | -1,67% | 18.922,00 |
| 20.08.2025 | 2,65 | 2,70 | 2,65 | 2,70 | -1,82% | 10.308,00 |
| 19.08.2025 | 2,65 | 2,75 | 2,62 | 2,75 | -0,72% | 19.841,00 |
| 18.08.2025 | 2,67 | 2,77 | 2,67 | 2,77 | 1,09% | 12.658,00 |
| 15.08.2025 | 2,80 | 2,80 | 2,70 | 2,74 | 0,00% | 16.669,00 |
| 14.08.2025 | 3,03 | 3,03 | 2,60 | 2,74 | -12,18% | 76.735,00 |
| 13.08.2025 | 2,60 | 3,15 | 2,55 | 3,12 | 21,88% | 161.542,00 |
| 12.08.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 4,07% | 5.527,00 |
| 11.08.2025 | 2,54 | 2,56 | 2,46 | 2,46 | 0,41% | 8.361,00 |
| 08.08.2025 | 2,50 | 2,53 | 2,45 | 2,45 | -2,97% | 8.577,00 |
| 07.08.2025 | 2,50 | 2,53 | 2,47 | 2,53 | 2,43% | 15.753,00 |
| 06.08.2025 | 2,50 | 2,50 | 2,42 | 2,47 | -4,27% | 12.856,00 |
| 05.08.2025 | 2,50 | 2,59 | 2,46 | 2,58 | 1,78% | 16.059,00 |
| 04.08.2025 | 2,55 | 2,70 | 2,41 | 2,53 | -3,07% | 38.923,00 |
| 31.07.2025 | 2,60 | 2,75 | 2,60 | 2,61 | -5,09% | 44.565,00 |
| 30.07.2025 | 2,79 | 2,79 | 2,61 | 2,75 | 5,57% | 49.225,00 |
| 29.07.2025 | 2,75 | 3,10 | 2,60 | 2,61 | 10,85% | 215.316,00 |
| 28.07.2025 | 2,30 | 2,37 | 2,30 | 2,35 | 1,51% | 13.229,00 |
| 25.07.2025 | 2,30 | 2,38 | 2,30 | 2,32 | -2,32% | 6.900,00 |