4,420$
2,79%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 4,32 | 4,42 | 4,25 | 4,42 | 2,79% | 1.086.733,00 |
| 02.01.2025 | 4,15 | 4,39 | 4,12 | 4,30 | 4,37% | 1.430.558,00 |
| 31.12.2024 | 4,24 | 4,26 | 4,01 | 4,12 | -1,44% | 1.417.716,00 |
| 30.12.2024 | 4,30 | 4,30 | 4,16 | 4,18 | -4,13% | 1.535.000,00 |
| 27.12.2024 | 4,38 | 4,47 | 4,18 | 4,36 | -2,02% | 1.747.258,00 |
| 26.12.2024 | 4,15 | 4,46 | 4,13 | 4,45 | 5,20% | 1.144.594,00 |
| 24.12.2024 | 4,31 | 4,34 | 4,17 | 4,23 | -2,53% | 847.672,00 |
| 23.12.2024 | 4,15 | 4,37 | 4,12 | 4,34 | 4,20% | 1.991.356,00 |
| 20.12.2024 | 4,20 | 4,32 | 4,15 | 4,17 | -2,23% | 6.340.955,00 |
| 19.12.2024 | 4,20 | 4,32 | 4,12 | 4,26 | 1,19% | 1.957.073,00 |
| 18.12.2024 | 4,49 | 4,52 | 4,11 | 4,21 | -6,44% | 2.240.657,00 |
| 17.12.2024 | 4,77 | 4,84 | 4,48 | 4,50 | -7,02% | 1.725.459,00 |
| 16.12.2024 | 4,70 | 5,03 | 4,56 | 4,84 | 2,76% | 1.971.885,00 |
| 13.12.2024 | 4,80 | 4,85 | 4,57 | 4,71 | -1,46% | 1.762.644,00 |
| 12.12.2024 | 4,98 | 5,17 | 4,68 | 4,78 | -4,02% | 2.952.776,00 |
| 11.12.2024 | 4,90 | 5,05 | 4,50 | 4,98 | 12,42% | 9.062.832,00 |
| 10.12.2024 | 4,71 | 4,77 | 4,41 | 4,43 | -5,74% | 4.003.225,00 |
| 09.12.2024 | 4,67 | 4,80 | 4,63 | 4,70 | 1,95% | 1.341.106,00 |
| 06.12.2024 | 4,31 | 4,66 | 4,28 | 4,61 | 7,71% | 2.819.026,00 |
| 05.12.2024 | 4,41 | 4,44 | 4,25 | 4,28 | -2,51% | 2.612.139,00 |
| 04.12.2024 | 4,41 | 4,59 | 4,36 | 4,39 | 0,00% | 3.013.976,00 |
| 03.12.2024 | 4,60 | 4,67 | 4,37 | 4,39 | -6,00% | 1.865.243,00 |
| 02.12.2024 | 4,76 | 4,81 | 4,61 | 4,67 | -0,64% | 3.395.249,00 |
| 29.11.2024 | 4,80 | 4,93 | 4,67 | 4,70 | -2,08% | 2.250.909,00 |
| 27.11.2024 | 4,75 | 4,88 | 4,69 | 4,80 | 0,84% | 1.119.734,00 |
| 26.11.2024 | 4,88 | 4,97 | 4,60 | 4,76 | -2,06% | 1.209.983,00 |
| 25.11.2024 | 4,77 | 5,03 | 4,77 | 4,86 | 2,32% | 2.557.259,00 |
| 22.11.2024 | 4,62 | 4,90 | 4,62 | 4,75 | 1,93% | 3.080.346,00 |
| 20.11.2024 | 4,70 | 4,80 | 4,50 | 4,66 | -2,92% | 2.921.084,00 |
| 19.11.2024 | 4,85 | 4,91 | 4,70 | 4,80 | -1,84% | 1.395.620,00 |
| 18.11.2024 | 5,13 | 5,19 | 4,88 | 4,89 | -4,21% | 1.170.873,00 |
| 15.11.2024 | 5,63 | 5,63 | 5,03 | 5,11 | -8,84% | 1.924.971,00 |
| 14.11.2024 | 5,85 | 5,86 | 5,59 | 5,60 | -3,61% | 900.594,00 |
| 13.11.2024 | 6,00 | 6,10 | 5,81 | 5,81 | -2,19% | 1.389.280,00 |
| 12.11.2024 | 6,07 | 6,18 | 5,91 | 5,94 | -3,57% | 1.139.960,00 |
| 11.11.2024 | 6,32 | 6,39 | 6,10 | 6,16 | -0,65% | 1.127.265,00 |
| 08.11.2024 | 6,15 | 6,31 | 6,06 | 6,20 | 0,98% | 1.224.877,00 |
| 07.11.2024 | 6,33 | 6,48 | 5,96 | 6,14 | -1,76% | 1.839.407,00 |
| 06.11.2024 | 6,30 | 6,50 | 6,00 | 6,25 | 5,04% | 2.077.478,00 |
| 05.11.2024 | 5,78 | 6,00 | 5,66 | 5,95 | 1,88% | 1.049.839,00 |
| 04.11.2024 | 5,78 | 6,04 | 5,65 | 5,84 | 0,00% | 1.110.181,00 |
| 01.11.2024 | 5,69 | 6,00 | 5,63 | 5,84 | 3,64% | 1.258.729,00 |
| 31.10.2024 | 5,71 | 5,76 | 5,60 | 5,64 | -1,31% | 1.007.993,00 |
| 30.10.2024 | 5,85 | 6,09 | 5,70 | 5,71 | -3,07% | 909.290,00 |
| 29.10.2024 | 6,00 | 6,15 | 5,77 | 5,89 | -2,31% | 888.387,00 |
| 28.10.2024 | 6,06 | 6,17 | 5,93 | 6,03 | 0,17% | 2.218.005,00 |
| 25.10.2024 | 6,22 | 6,38 | 6,00 | 6,02 | -2,75% | 858.867,00 |
| 24.10.2024 | 6,35 | 6,41 | 6,02 | 6,19 | -1,75% | 1.080.515,00 |
| 23.10.2024 | 6,59 | 6,65 | 6,20 | 6,30 | -5,41% | 1.170.238,00 |
| 22.10.2024 | 6,35 | 6,69 | 6,34 | 6,66 | 3,58% | 980.082,00 |
| 21.10.2024 | 6,68 | 6,77 | 6,42 | 6,43 | -4,46% | 904.299,00 |
| 18.10.2024 | 6,64 | 6,84 | 6,56 | 6,73 | 1,36% | 909.130,00 |
| 17.10.2024 | 6,71 | 6,85 | 6,46 | 6,64 | -2,35% | 904.353,00 |
| 16.10.2024 | 6,81 | 6,94 | 6,68 | 6,80 | 0,89% | 1.155.413,00 |
| 15.10.2024 | 6,71 | 6,90 | 6,55 | 6,74 | -0,15% | 1.232.658,00 |
| 14.10.2024 | 6,73 | 7,07 | 6,73 | 6,75 | -0,74% | 1.343.419,00 |
| 11.10.2024 | 6,52 | 6,98 | 6,46 | 6,80 | 3,34% | 2.710.086,00 |
| 10.10.2024 | 6,28 | 6,70 | 6,18 | 6,58 | 2,65% | 1.980.802,00 |
| 09.10.2024 | 6,20 | 6,50 | 5,93 | 6,41 | 2,56% | 3.249.793,00 |
| 08.10.2024 | 6,32 | 6,45 | 6,23 | 6,25 | -1,42% | 783.368,00 |
| 07.10.2024 | 6,55 | 6,56 | 6,26 | 6,34 | -2,91% | 961.857,00 |
| 04.10.2024 | 6,56 | 6,63 | 6,38 | 6,53 | 0,62% | 1.261.116,00 |
| 03.10.2024 | 6,39 | 6,55 | 6,32 | 6,49 | 0,00% | 1.205.902,00 |
| 02.10.2024 | 6,52 | 6,59 | 6,27 | 6,49 | -0,92% | 1.976.600,00 |
| 01.10.2024 | 7,01 | 7,04 | 6,53 | 6,55 | -7,49% | 1.505.567,00 |
| 30.09.2024 | 7,39 | 7,57 | 6,94 | 7,08 | -5,09% | 1.219.303,00 |
| 27.09.2024 | 7,51 | 7,62 | 7,36 | 7,46 | 0,67% | 3.016.290,00 |
| 26.09.2024 | 7,17 | 7,60 | 7,14 | 7,41 | 4,96% | 1.861.424,00 |
| 25.09.2024 | 7,27 | 7,49 | 6,98 | 7,06 | -3,16% | 1.130.562,00 |
| 24.09.2024 | 7,49 | 7,57 | 7,28 | 7,29 | -1,88% | 1.151.638,00 |
| 23.09.2024 | 7,54 | 7,58 | 7,31 | 7,43 | -0,93% | 1.278.714,00 |
| 20.09.2024 | 7,79 | 7,86 | 7,32 | 7,50 | -4,58% | 1.732.722,00 |
| 19.09.2024 | 7,87 | 8,04 | 7,69 | 7,86 | 3,69% | 1.321.995,00 |
| 18.09.2024 | 7,60 | 7,89 | 7,45 | 7,58 | -0,26% | 1.481.981,00 |
| 17.09.2024 | 8,12 | 8,19 | 7,57 | 7,60 | -6,29% | 1.920.151,00 |
| 16.09.2024 | 8,15 | 8,32 | 7,83 | 8,11 | 6,71% | 4.998.537,00 |
| 13.09.2024 | 7,67 | 7,80 | 7,40 | 7,60 | -0,26% | 2.544.713,00 |
| 12.09.2024 | 7,72 | 7,82 | 7,30 | 7,62 | -1,68% | 3.076.069,00 |
| 11.09.2024 | 6,80 | 7,87 | 6,70 | 7,75 | -13,89% | 15.550.190,00 |
| 10.09.2024 | 10,00 | 10,13 | 8,08 | 9,00 | -5,36% | 6.389.710,00 |
| 09.09.2024 | 8,05 | 10,72 | 7,81 | 9,51 | 52,40% | 18.613.657,00 |
| 06.09.2024 | 6,50 | 6,83 | 6,21 | 6,24 | -4,00% | 795.169,00 |
| 05.09.2024 | 6,39 | 6,54 | 6,10 | 6,50 | 2,36% | 764.598,00 |
| 04.09.2024 | 6,45 | 6,62 | 6,21 | 6,35 | -1,85% | 873.626,00 |
| 03.09.2024 | 6,76 | 7,00 | 6,47 | 6,47 | -4,71% | 698.458,00 |
| 30.08.2024 | 6,84 | 7,00 | 6,61 | 6,79 | 0,44% | 1.166.834,00 |
| 29.08.2024 | 6,94 | 7,07 | 6,74 | 6,76 | -1,02% | 689.633,00 |
| 28.08.2024 | 7,05 | 7,08 | 6,69 | 6,83 | -4,34% | 625.288,00 |
| 27.08.2024 | 7,20 | 7,31 | 7,00 | 7,14 | -1,65% | 424.569,00 |
| 26.08.2024 | 7,29 | 7,40 | 7,14 | 7,26 | 0,83% | 389.960,00 |
| 23.08.2024 | 7,03 | 7,28 | 6,89 | 7,20 | 3,75% | 509.464,00 |
| 22.08.2024 | 7,44 | 7,48 | 6,90 | 6,94 | -6,47% | 455.607,00 |
| 21.08.2024 | 7,32 | 7,51 | 7,06 | 7,42 | 2,34% | 684.071,00 |
| 20.08.2024 | 7,21 | 7,29 | 6,79 | 7,25 | 0,28% | 1.093.677,00 |
| 19.08.2024 | 6,48 | 7,30 | 6,48 | 7,23 | 12,09% | 1.038.029,00 |
| 16.08.2024 | 6,65 | 6,79 | 6,36 | 6,45 | -3,44% | 542.553,00 |
| 15.08.2024 | 6,67 | 6,87 | 6,53 | 6,68 | 3,73% | 464.104,00 |
| 14.08.2024 | 6,59 | 6,60 | 6,33 | 6,44 | -1,83% | 598.867,00 |
| 13.08.2024 | 6,52 | 6,68 | 6,43 | 6,56 | 0,77% | 626.699,00 |
| 12.08.2024 | 6,73 | 6,75 | 6,49 | 6,51 | -2,84% | 638.717,00 |