18,080$
-8,18%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,46 | 19,51 | 18,05 | 18,08 | -8,18% | 2.713.335,00 |
| 11.11.2026 | 20,01 | 20,21 | 19,69 | 19,69 | -1,25% | 1.927.361,00 |
| 10.11.2026 | 20,00 | 20,96 | 19,64 | 19,94 | -2,21% | 2.402.085,00 |
| 09.11.2026 | 19,08 | 20,64 | 18,71 | 20,39 | 9,62% | 3.847.676,00 |
| 06.11.2026 | 17,09 | 18,72 | 16,66 | 18,60 | 9,54% | 3.194.720,00 |
| 05.11.2026 | 17,71 | 18,29 | 16,52 | 16,98 | -5,82% | 4.720.546,00 |
| 04.11.2026 | 17,57 | 18,28 | 17,08 | 18,03 | 3,38% | 3.673.587,00 |
| 03.11.2026 | 17,52 | 18,01 | 17,28 | 17,44 | 1,10% | 3.175.995,00 |
| 02.11.2026 | 18,39 | 18,51 | 17,24 | 17,25 | -5,89% | 2.853.975,00 |
| 30.10.2026 | 19,14 | 19,48 | 18,00 | 18,33 | -5,83% | 3.595.828,00 |
| 29.10.2026 | 19,76 | 20,20 | 19,31 | 19,47 | -1,14% | 1.944.923,00 |
| 28.10.2026 | 18,62 | 19,71 | 18,60 | 19,69 | 4,51% | 2.803.028,00 |
| 27.10.2026 | 18,14 | 18,96 | 17,82 | 18,84 | 3,86% | 2.252.959,00 |
| 26.10.2026 | 18,33 | 18,66 | 17,94 | 18,14 | -0,22% | 1.585.694,00 |
| 23.10.2026 | 18,03 | 18,27 | 17,68 | 18,18 | -0,82% | 1.896.822,00 |
| 22.10.2026 | 18,28 | 18,71 | 18,02 | 18,33 | -0,43% | 1.721.953,00 |
| 21.10.2026 | 18,55 | 19,03 | 18,19 | 18,41 | -0,11% | 1.598.187,00 |
| 20.10.2026 | 17,03 | 18,69 | 17,01 | 18,43 | 7,84% | 1.958.292,00 |
| 19.10.2026 | 16,53 | 17,21 | 16,38 | 17,09 | 4,91% | 1.748.680,00 |
| 16.10.2026 | 17,17 | 17,17 | 16,13 | 16,29 | -5,84% | 2.362.298,00 |
| 15.10.2026 | 17,15 | 17,56 | 17,07 | 17,30 | 1,41% | 2.116.627,00 |
| 14.10.2026 | 17,02 | 17,77 | 16,90 | 17,06 | -1,76% | 2.933.638,00 |
| 13.10.2026 | 17,84 | 17,94 | 17,27 | 17,37 | -3,42% | 1.699.703,00 |
| 12.10.2026 | 17,77 | 18,33 | 17,53 | 17,98 | 0,62% | 2.084.505,00 |
| 09.10.2026 | 17,01 | 18,50 | 17,01 | 17,87 | 2,64% | 1.764.487,00 |
| 08.10.2026 | 17,71 | 17,97 | 16,87 | 17,41 | -3,09% | 4.331.967,00 |
| 07.10.2026 | 18,40 | 18,54 | 17,85 | 17,97 | -4,29% | 3.432.928,00 |
| 06.10.2026 | 19,50 | 19,50 | 18,17 | 18,77 | -3,25% | 3.871.063,00 |
| 05.10.2026 | 19,00 | 19,40 | 18,29 | 19,40 | 2,32% | 2.933.349,00 |
| 02.10.2026 | 18,71 | 19,13 | 18,60 | 18,96 | 2,60% | 2.770.608,00 |
| 01.10.2026 | 18,02 | 19,08 | 17,86 | 18,48 | 2,35% | 2.765.443,00 |
| 30.09.2026 | 18,39 | 18,72 | 17,93 | 18,06 | -1,66% | 2.782.409,00 |
| 29.09.2026 | 17,65 | 18,48 | 17,52 | 18,36 | 3,79% | 3.519.010,00 |
| 28.09.2026 | 17,10 | 17,88 | 17,05 | 17,69 | 1,20% | 1.843.537,00 |
| 25.09.2026 | 17,94 | 18,01 | 17,42 | 17,48 | -1,35% | 2.880.824,00 |
| 24.09.2026 | 18,05 | 18,07 | 17,41 | 17,72 | -1,72% | 3.649.867,00 |
| 23.09.2026 | 19,15 | 19,23 | 17,22 | 18,03 | -6,82% | 4.704.864,00 |
| 22.09.2026 | 18,43 | 19,48 | 18,21 | 19,35 | 6,41% | 3.588.156,00 |
| 21.09.2026 | 19,07 | 19,17 | 18,05 | 18,19 | -3,58% | 2.839.641,00 |
| 18.09.2026 | 19,25 | 19,40 | 18,68 | 18,86 | -1,67% | 10.041.583,00 |
| 17.09.2026 | 19,45 | 19,69 | 19,07 | 19,18 | 1,75% | 2.998.453,00 |
| 16.09.2026 | 18,97 | 19,22 | 18,62 | 18,85 | -0,63% | 2.017.128,00 |
| 15.09.2026 | 19,05 | 19,09 | 18,64 | 18,97 | -0,47% | 2.681.586,00 |
| 14.09.2026 | 18,90 | 19,43 | 18,88 | 19,06 | 1,01% | 2.328.954,00 |
| 11.09.2026 | 19,16 | 19,35 | 18,68 | 18,87 | -0,11% | 4.164.324,00 |
| 10.09.2026 | 18,30 | 19,11 | 18,10 | 18,89 | 1,23% | 3.000.711,00 |
| 09.09.2026 | 18,76 | 19,19 | 18,54 | 18,66 | -2,35% | 5.941.376,00 |
| 08.09.2026 | 18,78 | 19,28 | 18,31 | 19,11 | 0,37% | 4.483.396,00 |
| 04.09.2026 | 18,85 | 19,26 | 18,68 | 19,04 | 0,16% | 2.054.847,00 |
| 03.09.2026 | 18,55 | 19,10 | 18,34 | 19,01 | 2,65% | 2.630.714,00 |
| 02.09.2026 | 18,70 | 19,27 | 18,29 | 18,52 | 0,08% | 2.106.372,00 |
| 01.09.2026 | 18,15 | 18,68 | 17,96 | 18,51 | 0,68% | 1.512.852,00 |
| 31.08.2026 | 18,54 | 18,64 | 18,03 | 18,38 | -2,08% | 3.464.699,00 |
| 28.08.2026 | 19,15 | 19,30 | 18,63 | 18,77 | -3,35% | 2.762.590,00 |
| 27.08.2026 | 19,23 | 19,68 | 19,16 | 19,42 | -0,21% | 2.373.636,00 |
| 26.08.2026 | 19,95 | 20,11 | 19,19 | 19,46 | -5,40% | 2.936.132,00 |
| 25.08.2026 | 20,18 | 20,77 | 20,05 | 20,57 | 4,15% | 2.714.672,00 |
| 24.08.2026 | 19,16 | 20,03 | 18,60 | 19,75 | 1,59% | 2.639.366,00 |
| 21.08.2026 | 19,92 | 20,17 | 19,18 | 19,44 | -1,32% | 2.314.643,00 |
| 20.08.2026 | 20,36 | 20,50 | 19,42 | 19,70 | -5,15% | 2.730.931,00 |
| 19.08.2026 | 21,05 | 21,20 | 20,45 | 20,77 | 0,78% | 2.099.629,00 |
| 18.08.2026 | 20,46 | 20,99 | 20,08 | 20,61 | -0,34% | 2.221.825,00 |
| 17.08.2026 | 19,72 | 20,79 | 19,56 | 20,68 | 4,18% | 1.832.391,00 |
| 14.08.2026 | 19,62 | 20,00 | 19,36 | 19,85 | -0,45% | 1.513.791,00 |
| 13.08.2026 | 20,33 | 20,42 | 19,77 | 19,94 | -0,70% | 1.796.886,00 |
| 12.08.2026 | 20,12 | 20,48 | 19,77 | 20,08 | 0,45% | 1.609.826,00 |
| 11.08.2026 | 19,88 | 20,27 | 19,66 | 19,99 | 0,28% | 1.976.435,00 |
| 10.08.2026 | 19,55 | 20,71 | 19,41 | 19,94 | 0,83% | 2.669.817,00 |
| 07.08.2026 | 19,11 | 19,85 | 18,68 | 19,77 | 0,30% | 2.315.056,00 |
| 06.08.2026 | 19,71 | 20,26 | 19,50 | 19,71 | 0,10% | 2.429.100,00 |
| 05.08.2026 | 19,48 | 19,97 | 19,22 | 19,69 | 0,77% | 1.503.607,00 |
| 04.08.2026 | 18,96 | 19,73 | 18,78 | 19,54 | 4,05% | 2.052.623,00 |
| 03.08.2026 | 18,59 | 18,81 | 18,10 | 18,78 | -0,16% | 1.603.388,00 |
| 31.07.2026 | 19,76 | 19,76 | 18,45 | 18,81 | -3,34% | 1.785.597,00 |
| 30.07.2026 | 18,69 | 19,80 | 18,46 | 19,46 | 5,93% | 1.865.431,00 |
| 29.07.2026 | 18,74 | 19,07 | 17,94 | 18,37 | 0,44% | 1.943.139,00 |
| 28.07.2026 | 18,61 | 18,74 | 17,71 | 18,29 | -1,88% | 1.595.550,00 |
| 27.07.2026 | 18,47 | 19,42 | 18,42 | 18,64 | 1,08% | 4.201.061,00 |
| 24.07.2026 | 19,18 | 19,28 | 18,26 | 18,44 | -3,40% | 1.951.416,00 |
| 23.07.2026 | 18,82 | 19,38 | 18,54 | 19,09 | -0,93% | 1.205.217,00 |
| 22.07.2026 | 19,18 | 19,51 | 18,85 | 19,27 | -0,10% | 1.320.607,00 |
| 21.07.2026 | 19,55 | 19,94 | 19,22 | 19,29 | 0,68% | 1.462.732,00 |
| 20.07.2026 | 19,95 | 20,39 | 19,15 | 19,16 | -3,74% | 2.297.254,00 |
| 17.07.2026 | 19,13 | 20,29 | 18,85 | 19,91 | 2,55% | 2.156.334,00 |
| 16.07.2026 | 19,49 | 20,16 | 18,85 | 19,41 | -0,61% | 3.592.403,00 |
| 15.07.2026 | 18,89 | 19,73 | 18,41 | 19,53 | 2,25% | 1.537.851,00 |
| 14.07.2026 | 18,83 | 19,15 | 18,40 | 19,10 | 2,00% | 1.699.460,00 |
| 13.07.2026 | 19,50 | 19,75 | 18,33 | 18,73 | -6,37% | 2.370.668,00 |
| 10.07.2026 | 20,73 | 20,75 | 19,31 | 20,00 | -3,61% | 3.186.888,00 |
| 09.07.2026 | 19,70 | 20,79 | 19,58 | 20,75 | 5,71% | 4.392.314,00 |
| 08.07.2026 | 19,71 | 20,19 | 18,37 | 19,63 | -0,43% | 4.270.147,00 |
| 07.07.2026 | 18,97 | 20,20 | 18,53 | 19,72 | 4,26% | 5.143.946,00 |
| 06.07.2026 | 18,67 | 19,40 | 18,35 | 18,91 | 1,39% | 3.109.051,00 |
| 02.07.2026 | 17,88 | 18,67 | 17,68 | 18,65 | 5,01% | 3.173.112,00 |
| 01.07.2026 | 18,43 | 19,00 | 17,67 | 17,76 | -5,13% | 3.357.810,00 |
| 30.06.2026 | 19,73 | 19,87 | 18,66 | 18,72 | -5,17% | 5.795.779,00 |
| 29.06.2026 | 18,53 | 19,93 | 18,48 | 19,74 | 6,47% | 4.210.581,00 |
| 26.06.2026 | 17,62 | 18,76 | 17,62 | 18,54 | 3,92% | 12.473.730,00 |
| 25.06.2026 | 18,09 | 18,94 | 17,65 | 17,84 | -1,00% | 6.067.318,00 |
| 24.06.2026 | 17,58 | 18,83 | 17,54 | 18,02 | 3,33% | 4.593.863,00 |