5,820$
-3,64%
Echtzeit-Aktienkurs Replimune Group Inc.
Bid:
Ask:
Aktienkurse zur Replimune Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 6,10 | 6,17 | 5,76 | 5,82 | -3,64% | 1.396.732,00 |
| 08.09.2025 | 6,24 | 6,33 | 5,99 | 6,04 | -4,58% | 2.402.528,00 |
| 05.09.2025 | 5,92 | 6,50 | 5,74 | 6,33 | 8,95% | 3.062.524,00 |
| 04.09.2025 | 5,76 | 5,87 | 5,65 | 5,81 | -1,44% | 1.777.515,00 |
| 03.09.2025 | 5,96 | 6,15 | 5,81 | 5,90 | -0,08% | 2.223.387,00 |
| 02.09.2025 | 5,52 | 6,01 | 5,52 | 5,90 | 9,26% | 3.861.670,00 |
| 29.08.2025 | 5,36 | 5,54 | 5,33 | 5,40 | 0,37% | 2.255.056,00 |
| 28.08.2025 | 5,55 | 5,66 | 5,37 | 5,38 | -2,71% | 1.233.004,00 |
| 27.08.2025 | 5,67 | 5,72 | 5,44 | 5,53 | -2,64% | 1.319.615,00 |
| 26.08.2025 | 5,49 | 5,74 | 5,44 | 5,68 | 3,46% | 1.206.478,00 |
| 25.08.2025 | 5,65 | 5,91 | 5,48 | 5,49 | -3,17% | 1.604.648,00 |
| 22.08.2025 | 5,60 | 5,82 | 5,53 | 5,67 | 1,25% | 2.267.799,00 |
| 21.08.2025 | 5,17 | 5,68 | 5,08 | 5,60 | 6,67% | 2.694.740,00 |
| 20.08.2025 | 5,23 | 5,41 | 5,19 | 5,25 | -0,57% | 1.762.839,00 |
| 19.08.2025 | 5,37 | 5,40 | 5,22 | 5,28 | -0,94% | 1.669.256,00 |
| 18.08.2025 | 5,42 | 5,48 | 5,18 | 5,33 | -4,14% | 2.806.522,00 |
| 15.08.2025 | 5,72 | 5,84 | 5,35 | 5,56 | 3,93% | 5.731.948,00 |
| 14.08.2025 | 5,15 | 5,45 | 5,08 | 5,35 | 5,11% | 3.041.678,00 |
| 13.08.2025 | 5,34 | 5,38 | 5,08 | 5,09 | -3,05% | 3.270.653,00 |
| 12.08.2025 | 5,02 | 5,36 | 4,95 | 5,25 | 5,21% | 3.535.174,00 |
| 11.08.2025 | 4,58 | 5,11 | 4,49 | 4,99 | -5,67% | 5.941.519,00 |
| 08.08.2025 | 5,39 | 5,49 | 5,01 | 5,29 | -3,47% | 4.487.448,00 |
| 07.08.2025 | 5,51 | 5,56 | 5,05 | 5,48 | -0,36% | 5.837.108,00 |
| 06.08.2025 | 6,28 | 6,37 | 5,38 | 5,50 | -12,97% | 7.602.315,00 |
| 05.08.2025 | 5,69 | 6,39 | 5,67 | 6,32 | 10,68% | 8.030.190,00 |
| 04.08.2025 | 5,13 | 5,80 | 5,00 | 5,71 | -24,77% | 22.219.460,00 |
| 01.08.2025 | 6,81 | 7,60 | 6,65 | 7,59 | 8,12% | 9.680.584,00 |
| 31.07.2025 | 6,93 | 7,62 | 6,67 | 7,02 | -7,02% | 19.354.998,00 |
| 30.07.2025 | 6,42 | 8,07 | 5,71 | 7,55 | 100,80% | 200.136.488,00 |
| 29.07.2025 | 3,20 | 3,99 | 3,17 | 3,76 | 18,61% | 23.291.709,00 |
| 28.07.2025 | 3,16 | 3,32 | 3,06 | 3,17 | 0,63% | 8.181.200,00 |
| 25.07.2025 | 3,03 | 3,25 | 3,02 | 3,15 | 1,61% | 5.540.410,00 |
| 24.07.2025 | 3,36 | 3,36 | 3,04 | 3,10 | -7,05% | 12.504.262,00 |
| 23.07.2025 | 2,74 | 3,85 | 2,70 | 3,34 | 18,89% | 43.580.566,00 |
| 22.07.2025 | 2,71 | 3,56 | 2,68 | 2,81 | -77,24% | 84.861.780,00 |
| 21.07.2025 | 12,93 | 13,24 | 12,17 | 12,33 | 1,94% | 4.194.208,00 |
| 18.07.2025 | 12,63 | 12,78 | 11,62 | 12,09 | -3,28% | 3.340.082,00 |
| 17.07.2025 | 12,81 | 12,85 | 12,35 | 12,50 | -1,03% | 2.961.071,00 |
| 16.07.2025 | 13,19 | 13,19 | 12,03 | 12,63 | 1,85% | 4.097.250,00 |
| 15.07.2025 | 11,47 | 12,43 | 11,24 | 12,40 | 9,93% | 4.881.318,00 |
| 14.07.2025 | 10,94 | 11,41 | 10,83 | 11,28 | 2,83% | 2.071.503,00 |
| 11.07.2025 | 10,85 | 11,29 | 10,65 | 10,97 | 1,86% | 2.294.464,00 |
| 10.07.2025 | 10,50 | 10,84 | 10,20 | 10,77 | 3,66% | 2.269.418,00 |
| 09.07.2025 | 9,47 | 10,41 | 9,40 | 10,39 | 11,24% | 2.328.836,00 |
| 08.07.2025 | 9,64 | 9,89 | 9,26 | 9,34 | -3,21% | 1.287.221,00 |
| 07.07.2025 | 9,51 | 9,90 | 9,37 | 9,65 | 2,66% | 1.759.033,00 |
| 03.07.2025 | 9,70 | 9,79 | 9,31 | 9,40 | -1,62% | 581.094,00 |
| 02.07.2025 | 9,15 | 9,70 | 9,15 | 9,56 | 4,43% | 1.347.675,00 |
| 01.07.2025 | 9,27 | 9,73 | 9,12 | 9,15 | -1,61% | 1.668.527,00 |
| 30.06.2025 | 9,45 | 9,64 | 9,15 | 9,30 | -0,32% | 1.251.670,00 |
| 27.06.2025 | 9,48 | 9,57 | 9,16 | 9,33 | -1,37% | 1.349.836,00 |
| 26.06.2025 | 9,53 | 9,78 | 9,23 | 9,46 | 0,11% | 1.514.575,00 |
| 25.06.2025 | 9,87 | 9,93 | 9,35 | 9,45 | -3,08% | 1.268.466,00 |
| 24.06.2025 | 9,44 | 9,83 | 8,92 | 9,75 | 5,63% | 1.332.432,00 |
| 23.06.2025 | 9,16 | 9,38 | 9,08 | 9,23 | -0,43% | 793.875,00 |
| 20.06.2025 | 9,64 | 9,64 | 9,17 | 9,27 | -2,32% | 1.434.777,00 |
| 18.06.2025 | 9,47 | 9,70 | 9,26 | 9,49 | -0,16% | 850.702,00 |
| 17.06.2025 | 9,75 | 10,09 | 9,50 | 9,51 | -3,31% | 859.777,00 |
| 16.06.2025 | 9,89 | 10,00 | 9,68 | 9,83 | 0,51% | 740.157,00 |
| 13.06.2025 | 9,66 | 9,94 | 9,65 | 9,78 | -1,06% | 677.437,00 |
| 12.06.2025 | 9,62 | 10,11 | 9,50 | 9,89 | 1,07% | 1.047.056,00 |
| 11.06.2025 | 10,14 | 10,24 | 9,55 | 9,78 | -3,46% | 1.196.597,00 |
| 10.06.2025 | 10,19 | 10,50 | 10,09 | 10,13 | -0,49% | 719.956,00 |
| 09.06.2025 | 10,60 | 10,75 | 10,05 | 10,18 | -1,93% | 780.698,00 |
| 06.06.2025 | 9,83 | 10,41 | 9,77 | 10,38 | 6,46% | 1.927.036,00 |
| 05.06.2025 | 9,63 | 10,01 | 9,34 | 9,75 | 0,62% | 797.714,00 |
| 04.06.2025 | 10,06 | 10,38 | 9,58 | 9,69 | 0,62% | 1.033.130,00 |
| 03.06.2025 | 9,65 | 9,90 | 9,11 | 9,63 | 0,63% | 1.479.040,00 |
| 02.06.2025 | 9,28 | 10,16 | 9,21 | 9,57 | 6,57% | 2.316.011,00 |
| 30.05.2025 | 9,29 | 9,35 | 8,61 | 8,98 | -4,16% | 2.180.787,00 |
| 29.05.2025 | 8,61 | 9,53 | 8,30 | 9,37 | 11,15% | 2.396.979,00 |
| 28.05.2025 | 8,41 | 8,77 | 8,25 | 8,43 | 0,12% | 1.082.052,00 |
| 27.05.2025 | 8,78 | 8,91 | 8,35 | 8,42 | 0,84% | 1.114.430,00 |
| 23.05.2025 | 8,71 | 8,74 | 7,81 | 8,35 | -4,68% | 1.461.220,00 |
| 22.05.2025 | 8,80 | 9,85 | 8,21 | 8,76 | 3,55% | 2.681.031,00 |
| 21.05.2025 | 9,25 | 9,75 | 8,26 | 8,46 | -7,94% | 2.886.991,00 |
| 20.05.2025 | 8,19 | 9,28 | 8,19 | 9,19 | 12,07% | 2.050.548,00 |
| 19.05.2025 | 7,76 | 8,30 | 7,48 | 8,20 | 4,46% | 1.001.179,00 |
| 16.05.2025 | 7,21 | 8,32 | 7,21 | 7,85 | 8,58% | 1.665.524,00 |
| 15.05.2025 | 7,08 | 7,32 | 6,84 | 7,23 | 3,14% | 692.896,00 |
| 14.05.2025 | 7,41 | 7,46 | 6,89 | 7,01 | -5,40% | 763.485,00 |
| 13.05.2025 | 7,87 | 7,95 | 7,40 | 7,41 | -5,73% | 656.105,00 |
| 12.05.2025 | 7,87 | 8,24 | 7,67 | 7,86 | 1,95% | 764.752,00 |
| 09.05.2025 | 7,77 | 8,54 | 7,63 | 7,71 | -0,77% | 1.352.858,00 |
| 08.05.2025 | 7,19 | 8,06 | 6,93 | 7,77 | 8,52% | 1.082.903,00 |
| 07.05.2025 | 7,73 | 7,77 | 7,00 | 7,16 | -4,53% | 2.245.978,00 |
| 06.05.2025 | 9,85 | 9,96 | 7,47 | 7,50 | -25,07% | 4.049.120,00 |
| 05.05.2025 | 10,00 | 10,30 | 9,75 | 10,01 | 0,00% | 654.536,00 |
| 02.05.2025 | 9,73 | 10,21 | 9,72 | 10,01 | 3,84% | 724.312,00 |
| 01.05.2025 | 9,83 | 9,84 | 9,49 | 9,64 | -1,33% | 649.967,00 |
| 30.04.2025 | 9,25 | 9,85 | 9,20 | 9,77 | 4,05% | 882.628,00 |
| 29.04.2025 | 9,22 | 9,55 | 9,01 | 9,39 | 1,29% | 528.419,00 |
| 28.04.2025 | 9,11 | 9,31 | 9,02 | 9,27 | 2,43% | 1.895.194,00 |
| 25.04.2025 | 8,90 | 9,19 | 8,68 | 9,05 | -0,11% | 362.638,00 |
| 24.04.2025 | 8,82 | 9,20 | 8,77 | 9,06 | 2,60% | 443.351,00 |
| 23.04.2025 | 8,96 | 9,34 | 8,82 | 8,83 | 1,38% | 674.817,00 |
| 22.04.2025 | 8,86 | 9,01 | 8,42 | 8,71 | -0,63% | 1.216.830,00 |
| 21.04.2025 | 7,86 | 9,33 | 7,83 | 8,77 | 9,63% | 1.349.324,00 |
| 17.04.2025 | 7,58 | 8,00 | 7,53 | 8,00 | 4,78% | 651.784,00 |
| 16.04.2025 | 7,63 | 7,87 | 7,51 | 7,63 | -1,04% | 674.223,00 |