0,731$
-4,27%
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 | -4,19% | 2.287.986,00 |
| 30.03.2026 | 0,83 | 0,84 | 0,70 | 0,76 | -6,03% | 3.367.886,00 |
| 27.03.2026 | 1,05 | 1,06 | 0,81 | 0,81 | -24,81% | 3.629.680,00 |
| 26.03.2026 | 1,22 | 1,22 | 1,07 | 1,08 | -5,26% | 2.435.461,00 |
| 25.03.2026 | 1,08 | 1,15 | 1,08 | 1,14 | 7,55% | 842.525,00 |
| 24.03.2026 | 1,15 | 1,15 | 1,06 | 1,06 | -6,61% | 1.121.429,00 |
| 23.03.2026 | 1,14 | 1,19 | 1,13 | 1,14 | 0,00% | 882.394,00 |
| 20.03.2026 | 1,16 | 1,17 | 1,10 | 1,14 | -0,44% | 903.223,00 |
| 19.03.2026 | 1,18 | 1,18 | 1,10 | 1,14 | -3,39% | 1.182.143,00 |
| 18.03.2026 | 1,30 | 1,31 | 1,17 | 1,18 | -9,92% | 2.549.826,00 |
| 17.03.2026 | 1,33 | 1,37 | 1,30 | 1,31 | -0,76% | 876.246,00 |
| 16.03.2026 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 610.617,00 |
| 13.03.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 2,33% | 785.087,00 |
| 12.03.2026 | 1,37 | 1,37 | 1,27 | 1,29 | -5,84% | 1.151.311,00 |
| 11.03.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 3,01% | 379.105,00 |
| 10.03.2026 | 1,37 | 1,41 | 1,33 | 1,33 | -3,62% | 1.053.726,00 |
| 09.03.2026 | 1,28 | 1,38 | 1,27 | 1,38 | 6,98% | 710.900,00 |
| 06.03.2026 | 1,32 | 1,34 | 1,28 | 1,29 | -3,73% | 726.525,00 |
| 05.03.2026 | 1,35 | 1,37 | 1,29 | 1,34 | -0,74% | 756.419,00 |
| 04.03.2026 | 1,35 | 1,41 | 1,34 | 1,35 | -1,24% | 1.038.907,00 |
| 03.03.2026 | 1,32 | 1,40 | 1,28 | 1,37 | 0,15% | 1.592.344,00 |
| 02.03.2026 | 1,34 | 1,39 | 1,32 | 1,37 | -0,73% | 801.686,00 |
| 27.02.2026 | 1,38 | 1,40 | 1,36 | 1,38 | -0,36% | 628.019,00 |
| 26.02.2026 | 1,36 | 1,41 | 1,35 | 1,38 | 1,85% | 1.375.719,00 |
| 25.02.2026 | 1,34 | 1,36 | 1,28 | 1,36 | 3,04% | 992.931,00 |
| 24.02.2026 | 1,27 | 1,38 | 1,27 | 1,32 | 1,94% | 933.479,00 |
| 20.02.2026 | 1,32 | 1,36 | 1,26 | 1,29 | -3,73% | 688.597,00 |
| 19.02.2026 | 1,29 | 1,34 | 1,28 | 1,34 | 3,08% | 475.273,00 |
| 18.02.2026 | 1,26 | 1,34 | 1,26 | 1,30 | 1,56% | 426.957,00 |
| 17.02.2026 | 1,24 | 1,31 | 1,20 | 1,28 | 3,23% | 452.450,00 |
| 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 | -3,47% | 448.304,00 |
| 11.02.2026 | 1,34 | 1,34 | 1,24 | 1,30 | -3,36% | 577.628,00 |
| 10.02.2026 | 1,26 | 1,42 | 1,26 | 1,34 | 4,69% | 1.312.589,00 |
| 09.02.2026 | 1,21 | 1,29 | 1,17 | 1,28 | 4,92% | 738.529,00 |
| 06.02.2026 | 1,12 | 1,27 | 1,11 | 1,22 | 9,91% | 968.637,00 |
| 05.02.2026 | 1,15 | 1,18 | 1,07 | 1,11 | -8,26% | 1.831.493,00 |
| 04.02.2026 | 1,26 | 1,26 | 1,15 | 1,21 | -2,42% | 1.110.923,00 |
| 03.02.2026 | 1,21 | 1,24 | 1,20 | 1,24 | 3,33% | 703.577,00 |
| 02.02.2026 | 1,20 | 1,25 | 1,20 | 1,20 | 0,00% | 911.439,00 |
| 30.01.2026 | 1,29 | 1,29 | 1,20 | 1,20 | -6,98% | 1.253.725,00 |
| 29.01.2026 | 1,34 | 1,35 | 1,27 | 1,29 | -4,09% | 1.454.545,00 |
| 28.01.2026 | 1,37 | 1,41 | 1,32 | 1,35 | -2,54% | 1.458.275,00 |
| 27.01.2026 | 1,38 | 1,40 | 1,36 | 1,38 | 0,00% | 872.554,00 |
| 26.01.2026 | 1,38 | 1,39 | 1,34 | 1,38 | -0,72% | 751.359,00 |
| 22.01.2026 | 1,35 | 1,44 | 1,34 | 1,39 | 3,35% | 1.405.585,00 |
| 21.01.2026 | 1,34 | 1,37 | 1,31 | 1,35 | -1,47% | 1.054.806,00 |
| 20.01.2026 | 1,36 | 1,38 | 1,34 | 1,37 | -1,80% | 746.168,00 |
| 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% | 785.870,00 |
| 14.01.2026 | 1,42 | 1,43 | 1,38 | 1,40 | -1,41% | 1.125.881,00 |
| 13.01.2026 | 1,50 | 1,50 | 1,40 | 1,42 | -4,70% | 1.394.388,00 |
| 12.01.2026 | 1,42 | 1,54 | 1,37 | 1,49 | 6,43% | 2.550.695,00 |
| 09.01.2026 | 1,41 | 1,44 | 1,36 | 1,40 | 0,72% | 907.833,00 |
| 08.01.2026 | 1,40 | 1,46 | 1,38 | 1,39 | 0,00% | 1.331.608,00 |
| 07.01.2026 | 1,41 | 1,45 | 1,38 | 1,39 | -0,36% | 1.329.455,00 |
| 06.01.2026 | 1,34 | 1,42 | 1,32 | 1,40 | 2,57% | 1.137.657,00 |
| 05.01.2026 | 1,38 | 1,39 | 1,29 | 1,36 | 0,00% | 1.506.428,00 |
| 02.01.2026 | 1,38 | 1,39 | 1,29 | 1,36 | 0,74% | 1.249.959,00 |
| 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% | 1.336.858,00 |
| 29.12.2025 | 1,37 | 1,42 | 1,37 | 1,38 | -1,43% | 1.759.861,00 |
| 26.12.2025 | 1,47 | 1,47 | 1,35 | 1,40 | -5,41% | 3.042.576,00 |
| 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% | 1.308.105,00 |
| 22.12.2025 | 1,49 | 1,50 | 1,40 | 1,49 | -1,32% | 2.153.152,00 |
| 19.12.2025 | 1,51 | 1,53 | 1,45 | 1,51 | 0,67% | 4.742.560,00 |
| 18.12.2025 | 1,42 | 1,52 | 1,42 | 1,50 | 5,63% | 3.007.162,00 |
| 17.12.2025 | 1,44 | 1,46 | 1,36 | 1,42 | -1,05% | 3.612.453,00 |
| 16.12.2025 | 1,45 | 1,49 | 1,35 | 1,44 | 0,35% | 2.749.200,00 |
| 15.12.2025 | 1,40 | 1,48 | 1,36 | 1,43 | 6,72% | 2.982.129,00 |
| 12.12.2025 | 1,48 | 1,53 | 1,34 | 1,34 | -8,84% | 3.318.958,00 |
| 11.12.2025 | 1,56 | 1,56 | 1,43 | 1,47 | -5,77% | 2.945.485,00 |
| 10.12.2025 | 1,55 | 1,58 | 1,49 | 1,56 | 0,65% | 1.606.600,00 |
| 09.12.2025 | 1,54 | 1,63 | 1,50 | 1,55 | -0,64% | 1.823.212,00 |
| 08.12.2025 | 1,61 | 1,64 | 1,54 | 1,56 | -1,89% | 1.873.189,00 |
| 05.12.2025 | 1,58 | 1,67 | 1,55 | 1,59 | 1,27% | 2.223.154,00 |
| 04.12.2025 | 1,47 | 1,60 | 1,46 | 1,57 | -3,09% | 3.552.773,00 |
| 03.12.2025 | 1,40 | 1,65 | 1,38 | 1,62 | 17,39% | 4.886.427,00 |
| 02.12.2025 | 1,51 | 1,51 | 1,38 | 1,38 | -6,76% | 2.252.011,00 |
| 01.12.2025 | 1,55 | 1,57 | 1,44 | 1,48 | -7,50% | 2.187.311,00 |
| 28.11.2025 | 1,61 | 1,64 | 1,56 | 1,60 | -1,23% | 1.321.669,00 |
| 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% | 2.305.998,00 |
| 24.11.2025 | 1,68 | 1,69 | 1,57 | 1,66 | 7,79% | 3.375.736,00 |
| 20.11.2025 | 1,76 | 1,82 | 1,53 | 1,54 | -12,50% | 3.183.955,00 |
| 19.11.2025 | 1,83 | 1,91 | 1,70 | 1,76 | -6,38% | 2.508.937,00 |
| 18.11.2025 | 1,89 | 1,98 | 1,81 | 1,88 | -3,09% | 1.779.385,00 |
| 17.11.2025 | 1,82 | 1,99 | 1,79 | 1,94 | 0,52% | 4.704.009,00 |
| 13.11.2025 | 2,08 | 2,16 | 1,90 | 1,93 | -8,96% | 5.222.037,00 |
| 12.11.2025 | 1,88 | 2,15 | 1,88 | 2,12 | 10,13% | 4.284.857,00 |
| 11.11.2025 | 1,85 | 2,07 | 1,84 | 1,93 | 2,67% | 4.287.238,00 |
| 10.11.2025 | 2,01 | 2,10 | 1,78 | 1,88 | -7,18% | 4.410.306,00 |
| 07.11.2025 | 1,95 | 2,07 | 1,83 | 2,02 | -10,22% | 6.360.612,00 |
| 06.11.2025 | 2,49 | 2,63 | 2,22 | 2,25 | -10,00% | 8.076.762,00 |
| 05.11.2025 | 2,44 | 2,60 | 2,17 | 2,50 | 5,26% | 13.713.572,00 |
| 04.11.2025 | 2,08 | 2,60 | 2,06 | 2,38 | 9,95% | 25.731.563,00 |
| 03.11.2025 | 2,44 | 2,56 | 2,00 | 2,16 | -1,82% | 28.279.868,00 |
| 31.10.2025 | 1,55 | 2,40 | 1,54 | 2,20 | 52,88% | 48.266.311,00 |
| 30.10.2025 | 1,61 | 1,64 | 1,42 | 1,44 | -13,57% | 5.962.752,00 |