13,885$
-3,71%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 14,50 | 14,60 | 13,88 | 13,89 | -3,71% | 2.890.893,00 |
| 27.05.2026 | 14,21 | 14,87 | 14,11 | 14,42 | 1,69% | 3.049.521,00 |
| 26.05.2026 | 13,91 | 14,30 | 13,26 | 14,18 | 4,80% | 2.372.176,00 |
| 22.05.2026 | 13,52 | 13,95 | 13,40 | 13,53 | -0,95% | 5.355.352,00 |
| 21.05.2026 | 14,98 | 15,45 | 13,53 | 13,66 | 4,83% | 10.417.033,00 |
| 20.05.2026 | 11,93 | 13,55 | 11,62 | 13,03 | 7,95% | 6.515.611,00 |
| 19.05.2026 | 13,00 | 13,71 | 11,63 | 12,07 | -0,21% | 17.761.626,00 |
| 18.05.2026 | 12,23 | 12,57 | 11,63 | 12,10 | -0,86% | 2.295.791,00 |
| 15.05.2026 | 12,46 | 12,72 | 12,19 | 12,20 | -4,50% | 2.467.002,00 |
| 14.05.2026 | 13,22 | 13,47 | 12,66 | 12,78 | -3,37% | 4.234.695,00 |
| 13.05.2026 | 12,86 | 13,29 | 12,75 | 13,22 | 2,24% | 2.308.588,00 |
| 12.05.2026 | 12,85 | 12,99 | 12,47 | 12,93 | 0,66% | 2.016.622,00 |
| 11.05.2026 | 12,80 | 13,03 | 12,50 | 12,85 | 0,63% | 2.075.960,00 |
| 08.05.2026 | 12,61 | 12,87 | 12,40 | 12,77 | 1,96% | 1.830.330,00 |
| 07.05.2026 | 12,92 | 12,92 | 12,25 | 12,52 | -2,98% | 3.211.023,00 |
| 06.05.2026 | 13,02 | 13,02 | 11,99 | 12,91 | -0,73% | 3.438.063,00 |
| 05.05.2026 | 13,15 | 13,36 | 12,64 | 13,00 | -0,69% | 1.950.376,00 |
| 04.05.2026 | 12,44 | 13,33 | 11,75 | 13,09 | 2,91% | 3.500.089,00 |
| 01.05.2026 | 12,80 | 13,21 | 12,65 | 12,72 | -1,78% | 2.910.764,00 |
| 30.04.2026 | 12,82 | 13,03 | 12,41 | 12,95 | 3,19% | 2.380.568,00 |
| 29.04.2026 | 13,16 | 13,37 | 12,54 | 12,55 | -3,68% | 3.650.553,00 |
| 28.04.2026 | 14,79 | 15,07 | 12,81 | 13,03 | -12,84% | 6.614.754,00 |
| 27.04.2026 | 14,86 | 15,40 | 14,64 | 14,95 | -1,19% | 3.959.641,00 |
| 24.04.2026 | 15,17 | 15,40 | 14,68 | 15,13 | 0,27% | 1.785.449,00 |
| 23.04.2026 | 16,38 | 16,51 | 14,89 | 15,09 | -8,60% | 2.777.889,00 |
| 22.04.2026 | 17,03 | 17,11 | 16,31 | 16,51 | -1,84% | 2.296.215,00 |
| 21.04.2026 | 16,40 | 17,03 | 16,26 | 16,82 | 2,56% | 2.421.786,00 |
| 20.04.2026 | 16,58 | 16,69 | 15,94 | 16,40 | -2,15% | 2.568.216,00 |
| 17.04.2026 | 16,51 | 17,32 | 16,16 | 16,76 | 4,03% | 2.358.847,00 |
| 16.04.2026 | 15,45 | 16,49 | 15,25 | 16,11 | 4,00% | 3.263.161,00 |
| 15.04.2026 | 14,46 | 15,67 | 14,32 | 15,49 | 5,02% | 3.862.932,00 |
| 14.04.2026 | 15,56 | 15,89 | 14,72 | 14,75 | -3,34% | 4.092.913,00 |
| 13.04.2026 | 14,93 | 15,48 | 14,76 | 15,26 | 2,14% | 2.809.109,00 |
| 10.04.2026 | 15,00 | 15,42 | 14,51 | 14,94 | -0,40% | 2.786.309,00 |
| 09.04.2026 | 14,43 | 15,00 | 14,18 | 15,00 | 3,31% | 3.078.240,00 |
| 08.04.2026 | 14,00 | 14,64 | 13,84 | 14,52 | 7,64% | 5.618.154,00 |
| 07.04.2026 | 12,38 | 13,55 | 12,30 | 13,49 | 8,35% | 4.421.324,00 |
| 06.04.2026 | 12,63 | 13,38 | 12,20 | 12,45 | -0,72% | 5.434.879,00 |
| 02.04.2026 | 10,50 | 13,04 | 10,48 | 12,54 | 16,54% | 8.891.909,00 |
| 01.04.2026 | 10,12 | 10,80 | 10,12 | 10,76 | 8,20% | 2.398.267,00 |
| 31.03.2026 | 9,56 | 10,05 | 9,56 | 9,95 | 6,36% | 2.177.449,00 |
| 30.03.2026 | 9,51 | 9,67 | 9,28 | 9,35 | -2,60% | 1.567.781,00 |
| 27.03.2026 | 10,00 | 10,12 | 9,37 | 9,60 | -5,04% | 2.030.696,00 |
| 26.03.2026 | 9,54 | 10,20 | 9,35 | 10,11 | 5,31% | 4.014.731,00 |
| 25.03.2026 | 9,54 | 9,95 | 9,54 | 9,60 | 1,69% | 1.498.832,00 |
| 24.03.2026 | 9,62 | 9,72 | 9,27 | 9,44 | -3,87% | 2.058.827,00 |
| 23.03.2026 | 10,04 | 10,20 | 9,69 | 9,82 | -0,71% | 2.039.108,00 |
| 20.03.2026 | 10,26 | 10,75 | 9,70 | 9,89 | -1,10% | 3.692.266,00 |
| 19.03.2026 | 9,80 | 10,22 | 9,66 | 10,00 | 0,70% | 1.254.069,00 |
| 18.03.2026 | 10,20 | 10,28 | 9,87 | 9,93 | -3,22% | 1.719.363,00 |
| 17.03.2026 | 10,06 | 10,33 | 9,91 | 10,26 | 1,28% | 1.472.257,00 |
| 16.03.2026 | 10,43 | 10,78 | 10,13 | 10,13 | -2,41% | 2.285.624,00 |
| 13.03.2026 | 11,00 | 11,49 | 10,30 | 10,38 | -1,61% | 1.631.790,00 |
| 12.03.2026 | 10,73 | 10,85 | 10,15 | 10,55 | -2,31% | 2.380.971,00 |
| 11.03.2026 | 10,60 | 10,96 | 10,49 | 10,80 | 1,03% | 7.425.435,00 |
| 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 | 2,68% | 1.308.780,00 |
| 23.02.2026 | 8,66 | 9,01 | 8,65 | 8,94 | 2,76% | 1.142.761,00 |
| 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 |