10,690$
5,63%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,26 | 10,84 | 10,26 | 10,69 | 5,63% | 5.665.511,00 |
| 09.03.2026 | 10,16 | 10,25 | 9,76 | 10,12 | 2,22% | 2.453.730,00 |
| 06.03.2026 | 9,31 | 9,91 | 9,06 | 9,90 | 2,59% | 1.417.062,00 |
| 05.03.2026 | 9,93 | 10,08 | 9,57 | 9,65 | -5,02% | 1.970.181,00 |
| 04.03.2026 | 9,93 | 10,25 | 9,55 | 10,16 | 3,09% | 2.611.417,00 |
| 03.03.2026 | 9,56 | 10,50 | 9,28 | 9,86 | 0,56% | 2.676.532,00 |
| 02.03.2026 | 9,91 | 10,68 | 9,76 | 9,80 | -4,48% | 2.839.652,00 |
| 27.02.2026 | 9,64 | 11,43 | 9,40 | 10,26 | 12,13% | 8.101.946,00 |
| 26.02.2026 | 9,19 | 9,41 | 8,84 | 9,15 | -0,76% | 1.702.982,00 |
| 25.02.2026 | 9,25 | 9,49 | 9,13 | 9,22 | 0,44% | 1.011.808,00 |
| 24.02.2026 | 8,99 | 9,50 | 8,99 | 9,18 | 5,52% | 1.308.780,00 |
| 20.02.2026 | 8,79 | 8,89 | 8,42 | 8,70 | -1,75% | 1.076.915,00 |
| 19.02.2026 | 8,97 | 9,00 | 8,69 | 8,86 | -2,64% | 1.092.588,00 |
| 18.02.2026 | 9,02 | 9,32 | 8,97 | 9,10 | -0,71% | 1.799.204,00 |
| 17.02.2026 | 8,88 | 9,43 | 8,82 | 9,16 | 2,58% | 1.561.165,00 |
| 13.02.2026 | 8,85 | 9,54 | 8,85 | 8,93 | 1,25% | 2.048.093,00 |
| 12.02.2026 | 9,01 | 9,32 | 8,35 | 8,82 | -3,61% | 2.218.471,00 |
| 11.02.2026 | 8,94 | 9,16 | 8,36 | 9,15 | 1,67% | 2.031.216,00 |
| 10.02.2026 | 8,68 | 9,25 | 8,63 | 9,00 | 3,93% | 1.874.184,00 |
| 09.02.2026 | 8,92 | 9,18 | 8,52 | 8,66 | -2,91% | 2.758.302,00 |
| 06.02.2026 | 8,38 | 9,01 | 8,33 | 8,92 | 9,45% | 3.452.704,00 |
| 05.02.2026 | 8,41 | 8,72 | 8,08 | 8,15 | -4,12% | 2.614.311,00 |
| 04.02.2026 | 8,37 | 8,99 | 8,21 | 8,50 | -1,85% | 2.673.687,00 |
| 03.02.2026 | 8,39 | 8,89 | 8,30 | 8,66 | 6,26% | 5.960.492,00 |
| 02.02.2026 | 7,65 | 8,38 | 7,60 | 8,15 | 6,19% | 1.688.204,00 |
| 30.01.2026 | 7,69 | 7,75 | 7,45 | 7,68 | -0,39% | 1.258.117,00 |
| 29.01.2026 | 7,51 | 7,94 | 7,46 | 7,71 | 0,78% | 1.358.883,00 |
| 28.01.2026 | 8,45 | 8,49 | 7,62 | 7,65 | -10,06% | 1.812.858,00 |
| 27.01.2026 | 7,57 | 8,64 | 7,42 | 8,50 | 11,99% | 2.431.471,00 |
| 26.01.2026 | 7,67 | 7,84 | 7,37 | 7,59 | -0,13% | 3.056.743,00 |
| 22.01.2026 | 7,54 | 7,91 | 7,49 | 7,60 | 0,80% | 3.956.134,00 |
| 21.01.2026 | 7,45 | 7,84 | 7,45 | 7,54 | 1,75% | 2.789.740,00 |
| 20.01.2026 | 7,01 | 7,61 | 7,01 | 7,41 | 0,82% | 3.497.686,00 |
| 16.01.2026 | 7,72 | 7,74 | 7,34 | 7,35 | -3,67% | 2.949.881,00 |
| 15.01.2026 | 8,06 | 8,22 | 7,60 | 7,63 | -5,33% | 1.892.867,00 |
| 14.01.2026 | 7,92 | 8,38 | 7,92 | 8,06 | 1,51% | 1.148.255,00 |
| 13.01.2026 | 7,74 | 8,02 | 7,63 | 7,94 | 1,79% | 1.228.800,00 |
| 12.01.2026 | 7,91 | 7,97 | 7,62 | 7,80 | -2,38% | 1.699.661,00 |
| 09.01.2026 | 8,10 | 8,24 | 7,92 | 7,99 | -0,12% | 1.120.338,00 |
| 08.01.2026 | 8,07 | 8,26 | 7,85 | 8,00 | -2,20% | 3.357.349,00 |
| 07.01.2026 | 8,23 | 8,66 | 8,12 | 8,18 | 0,12% | 2.738.795,00 |
| 06.01.2026 | 7,82 | 8,29 | 7,73 | 8,17 | 3,94% | 2.079.255,00 |
| 05.01.2026 | 8,14 | 8,34 | 7,66 | 7,86 | -3,91% | 1.942.741,00 |
| 02.01.2026 | 8,35 | 8,55 | 8,06 | 8,18 | -3,31% | 1.570.224,00 |
| 31.12.2025 | 8,31 | 8,58 | 8,29 | 8,46 | 1,32% | 2.041.674,00 |
| 30.12.2025 | 8,37 | 8,40 | 8,25 | 8,35 | -0,71% | 1.140.314,00 |
| 29.12.2025 | 8,46 | 8,55 | 8,28 | 8,41 | -1,75% | 1.335.593,00 |
| 26.12.2025 | 8,60 | 8,63 | 8,32 | 8,56 | -1,04% | 1.110.008,00 |
| 24.12.2025 | 8,31 | 8,76 | 8,31 | 8,65 | 4,09% | 866.541,00 |
| 23.12.2025 | 8,52 | 8,53 | 8,13 | 8,31 | -3,48% | 1.415.801,00 |
| 22.12.2025 | 8,45 | 8,81 | 8,33 | 8,61 | 2,50% | 5.261.061,00 |
| 19.12.2025 | 8,19 | 8,69 | 8,14 | 8,40 | 3,45% | 5.710.017,00 |
| 18.12.2025 | 8,16 | 8,38 | 7,96 | 8,12 | 1,06% | 1.294.260,00 |
| 17.12.2025 | 8,40 | 8,50 | 7,95 | 8,04 | -5,41% | 2.818.643,00 |
| 16.12.2025 | 8,52 | 9,04 | 8,41 | 8,50 | -0,18% | 2.620.977,00 |
| 15.12.2025 | 8,08 | 8,53 | 8,01 | 8,51 | 5,98% | 2.440.947,00 |
| 12.12.2025 | 8,60 | 8,70 | 7,71 | 8,03 | 3,08% | 2.840.117,00 |
| 11.12.2025 | 7,61 | 7,89 | 7,55 | 7,79 | 2,64% | 1.308.947,00 |
| 10.12.2025 | 7,57 | 7,81 | 7,42 | 7,59 | 0,13% | 6.067.984,00 |
| 09.12.2025 | 7,78 | 8,00 | 7,55 | 7,58 | -0,66% | 1.652.873,00 |
| 08.12.2025 | 7,84 | 7,95 | 7,56 | 7,63 | -0,65% | 1.069.705,00 |
| 05.12.2025 | 8,03 | 8,13 | 7,58 | 7,68 | -4,00% | 897.817,00 |
| 04.12.2025 | 7,73 | 8,09 | 7,69 | 8,00 | 2,17% | 1.205.351,00 |
| 03.12.2025 | 7,55 | 7,92 | 7,53 | 7,83 | 4,54% | 1.309.795,00 |
| 02.12.2025 | 7,40 | 7,61 | 7,23 | 7,49 | 1,08% | 1.506.188,00 |
| 01.12.2025 | 7,77 | 7,81 | 7,39 | 7,41 | -6,44% | 1.092.381,00 |
| 28.11.2025 | 8,00 | 8,01 | 7,78 | 7,92 | -1,37% | 763.552,00 |
| 26.11.2025 | 8,11 | 8,17 | 7,86 | 8,03 | -0,25% | 1.192.748,00 |
| 25.11.2025 | 8,25 | 8,36 | 7,81 | 8,05 | -1,47% | 2.121.484,00 |
| 24.11.2025 | 6,86 | 8,23 | 6,80 | 8,17 | 28,06% | 4.056.113,00 |
| 20.11.2025 | 6,54 | 6,68 | 6,30 | 6,38 | 0,31% | 2.140.993,00 |
| 19.11.2025 | 6,43 | 6,76 | 6,33 | 6,36 | -2,30% | 1.774.594,00 |
| 18.11.2025 | 6,57 | 6,68 | 6,25 | 6,51 | -1,66% | 2.369.886,00 |
| 17.11.2025 | 6,26 | 6,79 | 6,17 | 6,62 | 2,56% | 1.522.344,00 |
| 13.11.2025 | 6,07 | 6,64 | 6,04 | 6,46 | 4,70% | 2.088.047,00 |
| 12.11.2025 | 6,29 | 6,41 | 6,15 | 6,17 | -1,99% | 1.995.349,00 |
| 11.11.2025 | 6,11 | 6,39 | 5,95 | 6,29 | 1,94% | 2.980.685,00 |
| 10.11.2025 | 6,23 | 6,31 | 6,09 | 6,17 | 1,98% | 2.651.118,00 |
| 07.11.2025 | 6,18 | 6,70 | 6,02 | 6,05 | -7,35% | 4.918.293,00 |
| 06.11.2025 | 6,53 | 6,72 | 6,44 | 6,53 | -0,15% | 1.933.371,00 |
| 05.11.2025 | 6,86 | 6,93 | 6,52 | 6,54 | -4,60% | 1.762.622,00 |
| 04.11.2025 | 6,80 | 7,04 | 6,76 | 6,86 | -1,08% | 1.654.025,00 |
| 03.11.2025 | 7,00 | 7,25 | 6,64 | 6,93 | -2,87% | 2.380.577,00 |
| 31.10.2025 | 7,33 | 7,42 | 7,13 | 7,14 | -2,79% | 1.451.571,00 |
| 30.10.2025 | 7,25 | 7,42 | 7,15 | 7,34 | 0,41% | 1.306.997,00 |
| 29.10.2025 | 7,59 | 7,64 | 7,24 | 7,31 | -2,79% | 1.383.701,00 |
| 28.10.2025 | 7,29 | 7,60 | 7,26 | 7,52 | 1,90% | 2.085.354,00 |
| 27.10.2025 | 7,01 | 7,39 | 6,97 | 7,38 | 7,58% | 3.788.636,00 |
| 24.10.2025 | 6,85 | 7,50 | 6,77 | 6,86 | 1,48% | 3.271.852,00 |
| 23.10.2025 | 6,47 | 6,83 | 6,30 | 6,76 | 4,32% | 1.508.760,00 |
| 22.10.2025 | 6,98 | 7,00 | 6,45 | 6,48 | -7,95% | 1.926.211,00 |
| 21.10.2025 | 7,10 | 7,16 | 6,81 | 7,04 | -1,40% | 1.912.035,00 |
| 20.10.2025 | 6,60 | 7,19 | 6,60 | 7,14 | 10,02% | 2.270.113,00 |
| 17.10.2025 | 6,32 | 6,63 | 6,31 | 6,49 | -0,31% | 1.953.055,00 |
| 16.10.2025 | 6,70 | 6,79 | 6,34 | 6,51 | -1,66% | 2.037.533,00 |
| 15.10.2025 | 6,04 | 6,62 | 6,04 | 6,62 | 9,97% | 1.350.577,00 |
| 14.10.2025 | 6,12 | 6,27 | 5,85 | 6,02 | -3,99% | 1.543.021,00 |
| 13.10.2025 | 6,60 | 6,68 | 6,16 | 6,27 | -3,61% | 1.342.096,00 |
| 10.10.2025 | 6,90 | 7,00 | 6,21 | 6,51 | -4,06% | 2.243.356,00 |
| 09.10.2025 | 6,15 | 6,86 | 6,14 | 6,78 | 10,97% | 2.257.153,00 |