Echtzeit-Aktienkurs RELIEF THERAPEUTICS Holding AG
Bid:
Ask:
Aktienkurse zur RELIEF THERAPEUTICS Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 2,30 | 2,37 | 2,30 | 2,37 | 3,27% | 10.032,00 |
| 23.07.2025 | 2,30 | 2,30 | 2,23 | 2,30 | -0,22% | 5.772,00 |
| 22.07.2025 | 2,23 | 2,30 | 2,23 | 2,30 | 2,68% | 3.161,00 |
| 21.07.2025 | 2,22 | 2,29 | 2,21 | 2,24 | 0,90% | 9.798,00 |
| 18.07.2025 | 2,16 | 2,30 | 2,16 | 2,22 | 0,68% | 10.912,00 |
| 17.07.2025 | 2,23 | 2,23 | 2,16 | 2,21 | 1,15% | 11.170,00 |
| 16.07.2025 | 2,17 | 2,23 | 2,17 | 2,18 | 0,69% | 6.486,00 |
| 15.07.2025 | 2,20 | 2,22 | 2,17 | 2,17 | -1,59% | 6.957,00 |
| 14.07.2025 | 2,16 | 2,24 | 2,16 | 2,20 | -1,79% | 8.772,00 |
| 11.07.2025 | 2,20 | 2,24 | 2,16 | 2,24 | 0,67% | 22.392,00 |
| 10.07.2025 | 2,15 | 2,26 | 2,15 | 2,23 | -0,89% | 2.880,00 |
| 09.07.2025 | 2,20 | 2,25 | 2,15 | 2,25 | 2,28% | 14.442,00 |
| 08.07.2025 | 2,30 | 2,30 | 2,15 | 2,20 | -2,23% | 16.620,00 |
| 07.07.2025 | 2,15 | 2,25 | 2,15 | 2,25 | 4,42% | 3.310,00 |
| 04.07.2025 | 2,14 | 2,22 | 2,13 | 2,15 | 0,94% | 23.589,00 |
| 03.07.2025 | 2,12 | 2,19 | 2,12 | 2,13 | 0,47% | 6.989,00 |
| 02.07.2025 | 2,12 | 2,14 | 2,12 | 2,12 | -0,24% | 12.142,00 |
| 01.07.2025 | 2,14 | 2,15 | 2,11 | 2,13 | -0,70% | 11.210,00 |
| 30.06.2025 | 2,17 | 2,17 | 2,14 | 2,14 | -0,47% | 7.144,00 |
| 27.06.2025 | 2,16 | 2,17 | 2,14 | 2,15 | -0,46% | 11.101,00 |
| 26.06.2025 | 2,20 | 2,20 | 2,12 | 2,16 | -0,46% | 19.550,00 |
| 25.06.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 0,23% | 11.817,00 |
| 24.06.2025 | 2,27 | 2,27 | 2,15 | 2,17 | -0,69% | 22.190,00 |
| 23.06.2025 | 2,22 | 2,24 | 2,15 | 2,18 | -2,02% | 6.877,00 |
| 20.06.2025 | 2,16 | 2,25 | 2,00 | 2,23 | -6,51% | 163.448,00 |
| 19.06.2025 | 2,25 | 2,40 | 2,25 | 2,38 | 4,39% | 24.793,00 |
| 18.06.2025 | 2,15 | 2,28 | 2,12 | 2,28 | 2,93% | 27.804,00 |
| 17.06.2025 | 2,26 | 2,30 | 2,05 | 2,22 | -0,45% | 149.450,00 |
| 16.06.2025 | 2,28 | 2,28 | 2,21 | 2,23 | -1,98% | 8.545,00 |
| 13.06.2025 | 2,26 | 2,27 | 2,18 | 2,27 | 0,22% | 35.569,00 |
| 12.06.2025 | 2,20 | 2,28 | 2,18 | 2,27 | 3,90% | 32.216,00 |
| 11.06.2025 | 2,25 | 2,25 | 2,17 | 2,18 | 0,46% | 20.382,00 |
| 10.06.2025 | 2,16 | 2,21 | 2,16 | 2,17 | -1,81% | 20.255,00 |
| 06.06.2025 | 2,18 | 2,22 | 2,17 | 2,21 | 0,00% | 36.927,00 |
| 05.06.2025 | 2,28 | 2,32 | 2,20 | 2,21 | -3,91% | 49.142,00 |
| 04.06.2025 | 2,38 | 2,38 | 2,28 | 2,30 | -1,92% | 27.395,00 |
| 03.06.2025 | 2,41 | 2,44 | 2,30 | 2,35 | -0,42% | 32.406,00 |
| 02.06.2025 | 2,40 | 2,45 | 2,32 | 2,36 | -0,21% | 16.158,00 |
| 30.05.2025 | 2,50 | 2,50 | 2,29 | 2,36 | -9,23% | 118.281,00 |
| 28.05.2025 | 2,58 | 2,70 | 2,57 | 2,60 | -1,33% | 20.519,00 |
| 27.05.2025 | 2,84 | 2,87 | 2,55 | 2,64 | -8,19% | 59.234,00 |
| 26.05.2025 | 2,94 | 2,99 | 2,83 | 2,87 | -2,38% | 50.237,00 |
| 23.05.2025 | 3,39 | 3,40 | 2,82 | 2,94 | -8,13% | 185.029,00 |
| 22.05.2025 | 2,30 | 3,98 | 2,30 | 3,20 | 49,88% | 553.110,00 |
| 21.05.2025 | 2,11 | 2,19 | 2,11 | 2,14 | 0,23% | 17.309,00 |
| 20.05.2025 | 2,15 | 2,19 | 2,11 | 2,13 | 0,47% | 36.122,00 |
| 19.05.2025 | 2,22 | 2,22 | 2,10 | 2,12 | -2,75% | 22.438,00 |
| 16.05.2025 | 2,20 | 2,20 | 2,11 | 2,18 | 0,46% | 22.935,00 |
| 15.05.2025 | 2,20 | 2,20 | 2,12 | 2,17 | -0,46% | 28.539,00 |
| 14.05.2025 | 2,10 | 2,27 | 2,10 | 2,18 | 3,56% | 27.620,00 |
| 13.05.2025 | 2,11 | 2,17 | 2,11 | 2,11 | 0,00% | 12.481,00 |
| 12.05.2025 | 2,16 | 2,28 | 2,10 | 2,11 | -2,55% | 28.268,00 |
| 09.05.2025 | 2,20 | 2,21 | 2,16 | 2,16 | -0,92% | 2.384,00 |
| 08.05.2025 | 2,22 | 2,23 | 2,18 | 2,18 | 0,00% | 28.674,00 |
| 07.05.2025 | 2,29 | 2,29 | 2,16 | 2,18 | 3,32% | 17.368,00 |
| 06.05.2025 | 2,27 | 2,36 | 2,06 | 2,11 | -11,72% | 40.739,00 |
| 05.05.2025 | 2,41 | 2,41 | 2,27 | 2,39 | 0,42% | 8.956,00 |
| 02.05.2025 | 2,21 | 2,40 | 2,21 | 2,38 | 5,08% | 31.552,00 |
| 30.04.2025 | 2,20 | 2,35 | 2,20 | 2,27 | -0,66% | 21.408,00 |
| 29.04.2025 | 2,27 | 2,28 | 2,21 | 2,28 | 3,64% | 29.331,00 |
| 28.04.2025 | 2,48 | 2,48 | 2,20 | 2,20 | -11,65% | 21.852,00 |
| 25.04.2025 | 2,40 | 2,49 | 2,31 | 2,49 | 5,73% | 21.080,00 |
| 24.04.2025 | 2,38 | 2,50 | 2,32 | 2,36 | -1,67% | 12.214,00 |
| 23.04.2025 | 2,40 | 2,41 | 2,31 | 2,40 | 0,42% | 12.778,00 |
| 22.04.2025 | 2,55 | 2,55 | 2,35 | 2,39 | -6,47% | 18.342,00 |
| 17.04.2025 | 2,47 | 2,55 | 2,28 | 2,55 | 2,41% | 22.809,00 |
| 16.04.2025 | 2,36 | 2,50 | 2,36 | 2,49 | 0,81% | 18.178,00 |
| 15.04.2025 | 2,29 | 2,49 | 2,29 | 2,47 | 1,23% | 9.873,00 |
| 14.04.2025 | 2,49 | 2,50 | 2,36 | 2,44 | 1,24% | 12.803,00 |
| 11.04.2025 | 2,49 | 2,59 | 2,25 | 2,41 | 2,55% | 15.187,00 |
| 10.04.2025 | 2,30 | 2,65 | 2,26 | 2,35 | 7,31% | 92.444,00 |