3,360$
9,80%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 3,11 | 3,48 | 2,98 | 3,36 | 9,80% | 2.751.834,00 |
| 17.06.2025 | 3,26 | 3,29 | 3,04 | 3,06 | -6,42% | 2.260.524,00 |
| 16.06.2025 | 3,26 | 3,31 | 3,10 | 3,27 | 1,55% | 1.199.943,00 |
| 13.06.2025 | 3,30 | 3,40 | 3,19 | 3,22 | -6,67% | 1.513.102,00 |
| 12.06.2025 | 3,30 | 3,53 | 3,26 | 3,45 | 3,29% | 1.755.428,00 |
| 11.06.2025 | 3,50 | 3,57 | 3,34 | 3,34 | -4,30% | 940.202,00 |
| 10.06.2025 | 3,39 | 3,64 | 3,36 | 3,49 | 3,87% | 1.149.458,00 |
| 09.06.2025 | 3,44 | 3,46 | 3,20 | 3,36 | 0,00% | 1.214.141,00 |
| 06.06.2025 | 3,30 | 3,45 | 3,28 | 3,36 | 4,02% | 1.765.053,00 |
| 05.06.2025 | 3,23 | 3,37 | 3,16 | 3,23 | 0,00% | 1.055.124,00 |
| 04.06.2025 | 3,30 | 3,38 | 3,21 | 3,23 | -1,82% | 1.106.965,00 |
| 03.06.2025 | 3,19 | 3,39 | 3,12 | 3,29 | 3,46% | 1.678.170,00 |
| 02.06.2025 | 3,00 | 3,21 | 2,93 | 3,18 | 5,65% | 1.614.681,00 |
| 30.05.2025 | 3,02 | 3,04 | 2,92 | 3,01 | -2,27% | 1.407.218,00 |
| 29.05.2025 | 2,99 | 3,10 | 2,91 | 3,08 | 4,41% | 795.828,00 |
| 28.05.2025 | 2,85 | 3,06 | 2,83 | 2,95 | 3,51% | 1.477.560,00 |
| 27.05.2025 | 2,99 | 3,00 | 2,83 | 2,85 | -2,06% | 1.539.524,00 |
| 23.05.2025 | 2,78 | 2,94 | 2,75 | 2,91 | 2,28% | 939.092,00 |
| 22.05.2025 | 2,82 | 2,99 | 2,80 | 2,85 | -0,52% | 2.653.022,00 |
| 21.05.2025 | 2,98 | 3,00 | 2,78 | 2,86 | -6,23% | 1.116.578,00 |
| 20.05.2025 | 2,94 | 3,16 | 2,87 | 3,05 | 4,10% | 1.503.811,00 |
| 19.05.2025 | 2,78 | 2,95 | 2,76 | 2,93 | 4,27% | 1.323.701,00 |
| 16.05.2025 | 2,80 | 2,90 | 2,75 | 2,81 | 0,72% | 1.281.880,00 |
| 15.05.2025 | 2,77 | 2,82 | 2,67 | 2,79 | 0,72% | 772.578,00 |
| 14.05.2025 | 2,83 | 2,88 | 2,76 | 2,77 | -2,12% | 1.169.845,00 |
| 13.05.2025 | 3,12 | 3,14 | 2,81 | 2,83 | -9,00% | 1.788.750,00 |
| 12.05.2025 | 3,20 | 3,28 | 2,98 | 3,11 | 3,67% | 2.040.793,00 |
| 09.05.2025 | 3,00 | 3,17 | 2,91 | 3,00 | 0,00% | 2.907.685,00 |
| 08.05.2025 | 2,95 | 3,07 | 2,71 | 3,00 | 1,69% | 4.622.720,00 |
| 07.05.2025 | 3,18 | 3,28 | 2,88 | 2,95 | -6,35% | 4.839.410,00 |
| 06.05.2025 | 3,29 | 3,34 | 2,88 | 3,15 | -5,12% | 5.609.300,00 |
| 05.05.2025 | 3,23 | 3,48 | 3,19 | 3,32 | 2,15% | 3.115.036,00 |
| 02.05.2025 | 3,31 | 3,37 | 3,17 | 3,25 | -1,22% | 2.466.747,00 |
| 01.05.2025 | 3,32 | 3,36 | 3,22 | 3,29 | -0,90% | 1.849.380,00 |
| 30.04.2025 | 3,00 | 3,47 | 2,96 | 3,32 | 7,10% | 4.072.327,00 |
| 29.04.2025 | 3,33 | 3,33 | 3,04 | 3,10 | -4,91% | 1.540.375,00 |
| 28.04.2025 | 3,17 | 3,29 | 3,14 | 3,26 | 1,87% | 1.683.453,00 |
| 25.04.2025 | 3,14 | 3,21 | 3,03 | 3,20 | 0,31% | 1.638.603,00 |
| 24.04.2025 | 3,10 | 3,22 | 3,01 | 3,19 | 2,57% | 1.531.656,00 |
| 23.04.2025 | 2,97 | 3,20 | 2,97 | 3,11 | 6,14% | 2.574.000,00 |
| 22.04.2025 | 2,78 | 2,95 | 2,72 | 2,93 | 6,55% | 1.949.671,00 |
| 21.04.2025 | 2,57 | 2,80 | 2,53 | 2,75 | 2,23% | 2.031.329,00 |
| 17.04.2025 | 2,56 | 2,70 | 2,54 | 2,69 | 3,07% | 1.629.329,00 |
| 16.04.2025 | 2,72 | 2,74 | 2,54 | 2,61 | -5,43% | 2.105.750,00 |
| 15.04.2025 | 2,51 | 2,81 | 2,46 | 2,76 | 7,39% | 3.236.759,00 |
| 14.04.2025 | 2,48 | 2,60 | 2,30 | 2,57 | 6,20% | 2.602.738,00 |
| 11.04.2025 | 2,21 | 2,42 | 2,17 | 2,42 | 9,01% | 2.312.289,00 |
| 10.04.2025 | 2,27 | 2,30 | 2,07 | 2,22 | -3,48% | 2.162.505,00 |
| 09.04.2025 | 1,93 | 2,37 | 1,82 | 2,30 | 14,43% | 4.401.059,00 |
| 08.04.2025 | 2,07 | 2,15 | 1,94 | 2,01 | -2,19% | 3.583.418,00 |
| 07.04.2025 | 1,94 | 2,08 | 1,78 | 2,06 | 2,75% | 8.087.869,00 |
| 04.04.2025 | 2,19 | 2,24 | 1,99 | 2,00 | -12,85% | 3.237.934,00 |
| 03.04.2025 | 2,33 | 2,38 | 2,26 | 2,30 | -7,83% | 2.794.737,00 |
| 02.04.2025 | 2,42 | 2,55 | 2,36 | 2,49 | 0,81% | 2.106.424,00 |
| 01.04.2025 | 2,58 | 2,59 | 2,38 | 2,47 | -5,36% | 2.729.374,00 |
| 31.03.2025 | 2,69 | 2,71 | 2,45 | 2,61 | -4,04% | 2.950.838,00 |
| 28.03.2025 | 2,95 | 2,97 | 2,69 | 2,72 | -9,03% | 2.927.900,00 |
| 27.03.2025 | 2,84 | 3,08 | 2,83 | 2,99 | 4,55% | 1.742.720,00 |
| 26.03.2025 | 2,98 | 3,03 | 2,85 | 2,86 | -3,38% | 2.051.728,00 |
| 25.03.2025 | 3,08 | 3,08 | 2,92 | 2,96 | -4,52% | 2.733.402,00 |
| 24.03.2025 | 3,09 | 3,16 | 3,06 | 3,10 | 1,14% | 2.587.359,00 |
| 21.03.2025 | 3,17 | 3,18 | 3,05 | 3,07 | -5,69% | 3.425.237,00 |
| 20.03.2025 | 3,31 | 3,37 | 3,24 | 3,25 | -2,69% | 1.719.743,00 |
| 19.03.2025 | 3,28 | 3,35 | 3,17 | 3,34 | 1,52% | 2.643.082,00 |
| 18.03.2025 | 3,45 | 3,48 | 3,20 | 3,29 | -6,13% | 2.325.808,00 |
| 17.03.2025 | 3,59 | 3,65 | 3,40 | 3,51 | -3,97% | 2.672.266,00 |
| 14.03.2025 | 3,40 | 3,66 | 3,35 | 3,65 | 7,04% | 1.978.465,00 |
| 13.03.2025 | 3,62 | 3,91 | 3,23 | 3,41 | -6,83% | 4.178.702,00 |
| 12.03.2025 | 3,47 | 3,67 | 3,38 | 3,66 | 5,78% | 2.088.065,00 |
| 11.03.2025 | 3,20 | 3,48 | 3,09 | 3,46 | 5,65% | 2.620.771,00 |
| 10.03.2025 | 3,38 | 3,44 | 3,19 | 3,28 | -5,35% | 1.426.288,00 |
| 07.03.2025 | 3,45 | 3,53 | 3,33 | 3,46 | -0,57% | 3.087.755,00 |
| 06.03.2025 | 3,33 | 3,53 | 3,23 | 3,48 | 2,05% | 2.033.353,00 |
| 05.03.2025 | 3,21 | 3,42 | 3,15 | 3,41 | 6,56% | 2.231.590,00 |
| 04.03.2025 | 3,12 | 3,25 | 3,02 | 3,20 | 0,00% | 2.639.129,00 |
| 03.03.2025 | 3,42 | 3,61 | 3,02 | 3,20 | -6,02% | 3.069.002,00 |
| 28.02.2025 | 3,27 | 3,41 | 3,05 | 3,41 | 4,77% | 4.231.694,00 |
| 27.02.2025 | 3,25 | 3,71 | 3,25 | 3,25 | -13,33% | 2.080.402,00 |
| 26.02.2025 | 3,70 | 3,87 | 3,68 | 3,75 | 1,63% | 1.280.951,00 |
| 25.02.2025 | 3,92 | 3,95 | 3,64 | 3,69 | -4,90% | 1.532.025,00 |
| 24.02.2025 | 3,92 | 4,01 | 3,72 | 3,88 | -1,02% | 1.506.498,00 |
| 21.02.2025 | 4,16 | 4,24 | 3,92 | 3,92 | -4,16% | 1.425.600,00 |
| 20.02.2025 | 4,17 | 4,24 | 4,02 | 4,09 | -1,68% | 1.168.775,00 |
| 19.02.2025 | 3,89 | 4,16 | 3,85 | 4,16 | 6,12% | 1.120.757,00 |
| 18.02.2025 | 4,09 | 4,19 | 3,91 | 3,92 | -2,00% | 2.109.572,00 |
| 14.02.2025 | 3,95 | 4,16 | 3,88 | 4,00 | 1,01% | 1.149.419,00 |
| 13.02.2025 | 3,70 | 3,96 | 3,69 | 3,96 | 5,32% | 1.252.254,00 |
| 12.02.2025 | 3,63 | 3,76 | 3,61 | 3,76 | 0,53% | 1.237.440,00 |
| 11.02.2025 | 3,85 | 4,02 | 3,73 | 3,74 | -6,73% | 1.984.113,00 |
| 10.02.2025 | 4,21 | 4,21 | 4,01 | 4,01 | -4,98% | 1.223.858,00 |
| 07.02.2025 | 4,53 | 4,59 | 4,17 | 4,22 | -6,43% | 970.624,00 |
| 06.02.2025 | 4,81 | 4,85 | 4,51 | 4,51 | -5,85% | 1.040.528,00 |
| 05.02.2025 | 4,63 | 4,86 | 4,63 | 4,79 | 3,46% | 962.511,00 |
| 04.02.2025 | 4,47 | 4,66 | 4,38 | 4,63 | 3,58% | 721.026,00 |
| 03.02.2025 | 4,28 | 4,61 | 4,25 | 4,47 | 0,00% | 1.579.606,00 |
| 31.01.2025 | 4,58 | 4,68 | 4,44 | 4,47 | -1,54% | 926.578,00 |
| 30.01.2025 | 4,42 | 4,65 | 4,42 | 4,54 | 1,34% | 1.154.018,00 |
| 29.01.2025 | 4,55 | 4,68 | 4,41 | 4,48 | -3,03% | 1.245.742,00 |
| 28.01.2025 | 4,70 | 4,78 | 4,25 | 4,62 | -2,12% | 2.610.926,00 |
| 27.01.2025 | 4,80 | 5,05 | 4,69 | 4,72 | -2,68% | 1.902.464,00 |