16,400$
0,31%
Echtzeit-Aktienkurs Rallybio Corp
Bid:
Ask:
Aktienkurse zur Rallybio Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,48 | 16,48 | 16,36 | 16,40 | 0,31% | 102.640,00 |
| 19.10.2026 | 16,40 | 16,43 | 16,23 | 16,35 | -1,74% | 8.011,00 |
| 16.10.2026 | 16,70 | 16,70 | 16,20 | 16,64 | 0,06% | 36.323,00 |
| 15.10.2026 | 16,88 | 16,88 | 16,63 | 16,63 | -0,78% | 3.151,00 |
| 14.10.2026 | 16,79 | 16,91 | 16,74 | 16,76 | 0,24% | 5.253,00 |
| 13.10.2026 | 16,72 | 16,91 | 16,69 | 16,72 | -0,42% | 5.184,00 |
| 12.10.2026 | 16,88 | 17,08 | 16,75 | 16,79 | -1,35% | 5.911,00 |
| 09.10.2026 | 17,05 | 17,22 | 16,95 | 17,02 | -0,12% | 6.784,00 |
| 08.10.2026 | 16,75 | 17,04 | 16,75 | 17,04 | 0,68% | 7.874,00 |
| 07.10.2026 | 16,91 | 17,04 | 16,81 | 16,93 | 0,45% | 7.461,00 |
| 06.10.2026 | 16,87 | 16,87 | 16,80 | 16,85 | -0,30% | 1.858,00 |
| 05.10.2026 | 16,99 | 17,12 | 16,82 | 16,90 | -1,23% | 4.632,00 |
| 02.10.2026 | 16,69 | 17,22 | 16,69 | 17,11 | 1,98% | 7.853,00 |
| 01.10.2026 | 17,16 | 17,16 | 16,76 | 16,78 | -2,45% | 7.081,00 |
| 30.09.2026 | 17,24 | 17,24 | 16,93 | 17,20 | -0,23% | 5.963,00 |
| 29.09.2026 | 16,90 | 17,24 | 16,61 | 17,24 | 2,44% | 16.684,00 |
| 28.09.2026 | 16,55 | 16,93 | 16,55 | 16,83 | 0,48% | 16.069,00 |
| 25.09.2026 | 16,80 | 17,07 | 16,63 | 16,75 | 0,78% | 7.026,00 |
| 24.09.2026 | 16,74 | 16,75 | 16,61 | 16,62 | -1,42% | 6.843,00 |
| 23.09.2026 | 16,66 | 16,86 | 16,61 | 16,86 | 0,84% | 5.339,00 |
| 22.09.2026 | 16,85 | 17,11 | 16,72 | 16,72 | -0,36% | 7.619,00 |
| 21.09.2026 | 17,14 | 17,14 | 16,61 | 16,78 | -2,39% | 7.915,00 |
| 18.09.2026 | 17,16 | 17,20 | 16,92 | 17,19 | 0,29% | 16.092,00 |
| 17.09.2026 | 17,18 | 17,18 | 17,14 | 17,14 | 1,72% | 4.301,00 |
| 16.09.2026 | 17,24 | 17,24 | 16,71 | 16,85 | -2,15% | 17.822,00 |
| 15.09.2026 | 16,49 | 17,22 | 16,45 | 17,22 | 4,30% | 22.145,00 |
| 14.09.2026 | 16,98 | 16,98 | 16,50 | 16,51 | -2,16% | 14.255,00 |
| 11.09.2026 | 16,75 | 16,88 | 16,70 | 16,88 | 0,75% | 6.535,00 |
| 10.09.2026 | 16,80 | 17,06 | 16,71 | 16,75 | -1,76% | 5.952,00 |
| 09.09.2026 | 16,52 | 17,05 | 16,50 | 17,05 | 0,53% | 9.031,00 |
| 08.09.2026 | 16,97 | 16,97 | 16,61 | 16,96 | 0,21% | 7.023,00 |
| 04.09.2026 | 16,75 | 17,01 | 16,75 | 16,93 | 0,18% | 4.180,00 |
| 03.09.2026 | 16,66 | 17,09 | 16,66 | 16,90 | -0,27% | 2.506,00 |
| 02.09.2026 | 16,80 | 17,26 | 16,80 | 16,94 | 1,50% | 29.839,00 |
| 01.09.2026 | 17,05 | 17,05 | 16,67 | 16,69 | -2,09% | 11.168,00 |
| 31.08.2026 | 16,68 | 17,05 | 16,50 | 17,05 | 1,41% | 14.136,00 |
| 28.08.2026 | 16,51 | 17,12 | 16,51 | 16,81 | 0,30% | 5.760,00 |
| 27.08.2026 | 17,18 | 17,23 | 16,76 | 16,76 | -1,35% | 5.879,00 |
| 26.08.2026 | 16,95 | 17,03 | 16,75 | 16,99 | -0,23% | 3.696,00 |
| 25.08.2026 | 16,81 | 17,03 | 16,64 | 17,03 | 1,01% | 7.443,00 |
| 24.08.2026 | 16,54 | 16,86 | 16,54 | 16,86 | 0,84% | 6.679,00 |
| 21.08.2026 | 16,63 | 16,95 | 16,55 | 16,72 | 0,72% | 6.864,00 |
| 20.08.2026 | 16,78 | 16,98 | 16,51 | 16,60 | -2,35% | 15.262,00 |
| 19.08.2026 | 17,12 | 17,20 | 16,86 | 17,00 | 0,83% | 17.774,00 |
| 18.08.2026 | 16,87 | 17,14 | 16,73 | 16,86 | -1,40% | 10.255,00 |
| 17.08.2026 | 17,00 | 17,29 | 16,66 | 17,10 | -0,18% | 17.127,00 |
| 14.08.2026 | 17,01 | 17,23 | 16,67 | 17,13 | 0,76% | 12.920,00 |
| 13.08.2026 | 16,75 | 17,35 | 16,75 | 17,00 | 2,10% | 74.311,00 |
| 12.08.2026 | 16,39 | 16,80 | 16,33 | 16,65 | 1,28% | 17.665,00 |
| 11.08.2026 | 16,81 | 16,81 | 16,34 | 16,44 | -0,96% | 8.778,00 |
| 10.08.2026 | 16,25 | 16,98 | 16,23 | 16,60 | 0,79% | 23.308,00 |
| 07.08.2026 | 16,11 | 16,51 | 16,02 | 16,47 | 1,67% | 12.303,00 |
| 06.08.2026 | 16,28 | 16,65 | 15,95 | 16,20 | 0,12% | 27.116,00 |
| 05.08.2026 | 16,10 | 16,26 | 15,97 | 16,18 | 0,50% | 34.347,00 |
| 04.08.2026 | 15,91 | 16,13 | 15,85 | 16,10 | 1,00% | 44.900,00 |
| 03.08.2026 | 16,23 | 16,23 | 15,88 | 15,94 | 0,00% | 19.601,00 |
| 31.07.2026 | 15,91 | 16,06 | 15,86 | 15,94 | -0,87% | 18.104,00 |
| 30.07.2026 | 15,91 | 16,28 | 15,90 | 16,08 | 0,75% | 12.046,00 |
| 29.07.2026 | 16,01 | 16,18 | 15,95 | 15,96 | -1,91% | 16.360,00 |
| 28.07.2026 | 16,09 | 16,27 | 15,90 | 16,27 | -0,25% | 25.219,00 |
| 27.07.2026 | 16,47 | 16,48 | 16,06 | 16,31 | 0,68% | 16.069,00 |
| 24.07.2026 | 16,46 | 16,64 | 16,00 | 16,20 | -1,40% | 41.588,00 |
| 23.07.2026 | 16,47 | 16,98 | 16,43 | 16,43 | -1,14% | 30.490,00 |
| 22.07.2026 | 16,93 | 16,93 | 16,49 | 16,62 | -1,66% | 35.451,00 |
| 21.07.2026 | 16,74 | 16,96 | 16,27 | 16,90 | -0,29% | 25.742,00 |
| 20.07.2026 | 16,49 | 17,09 | 16,21 | 16,95 | 4,08% | 51.654,00 |
| 17.07.2026 | 15,86 | 16,41 | 15,85 | 16,29 | 1,21% | 48.185,00 |
| 16.07.2026 | 16,22 | 16,50 | 15,73 | 16,09 | -0,19% | 53.315,00 |
| 15.07.2026 | 16,12 | 16,30 | 15,94 | 16,12 | 0,69% | 50.408,00 |
| 14.07.2026 | 16,14 | 16,40 | 15,82 | 16,01 | 0,95% | 139.803,00 |
| 13.07.2026 | 16,02 | 16,15 | 15,75 | 15,86 | 0,83% | 124.710,00 |
| 10.07.2026 | 15,75 | 15,94 | 15,67 | 15,73 | -0,47% | 27.262,00 |
| 09.07.2026 | 15,68 | 15,96 | 15,62 | 15,81 | 0,80% | 61.483,00 |
| 08.07.2026 | 15,62 | 15,74 | 15,62 | 15,68 | 0,06% | 18.658,00 |
| 07.07.2026 | 15,86 | 15,86 | 15,61 | 15,67 | -0,32% | 14.116,00 |
| 06.07.2026 | 15,73 | 15,95 | 15,70 | 15,72 | -0,60% | 19.102,00 |
| 02.07.2026 | 15,76 | 15,99 | 15,70 | 15,82 | -1,03% | 15.168,00 |
| 01.07.2026 | 16,25 | 16,25 | 15,79 | 15,98 | -0,31% | 19.914,00 |
| 30.06.2026 | 16,17 | 16,22 | 15,87 | 16,03 | -0,12% | 25.787,00 |
| 29.06.2026 | 16,00 | 16,41 | 15,98 | 16,05 | 1,71% | 31.298,00 |
| 26.06.2026 | 15,85 | 16,50 | 15,68 | 15,78 | 0,64% | 92.844,00 |
| 25.06.2026 | 15,81 | 16,22 | 15,59 | 15,68 | -1,01% | 51.008,00 |
| 24.06.2026 | 15,85 | 15,93 | 15,62 | 15,84 | 0,76% | 43.197,00 |
| 23.06.2026 | 15,80 | 15,91 | 15,63 | 15,72 | -0,88% | 61.788,00 |
| 22.06.2026 | 16,19 | 16,19 | 15,80 | 15,86 | -0,69% | 87.059,00 |
| 18.06.2026 | 16,02 | 16,23 | 15,79 | 15,97 | 0,31% | 28.972,00 |
| 17.06.2026 | 16,06 | 16,15 | 15,76 | 15,92 | 0,44% | 36.515,00 |
| 16.06.2026 | 15,83 | 16,00 | 15,77 | 15,85 | -0,50% | 20.092,00 |
| 15.06.2026 | 15,86 | 16,45 | 15,84 | 15,93 | 0,00% | 138.588,00 |
| 12.06.2026 | 16,03 | 16,25 | 15,90 | 15,93 | 0,06% | 52.055,00 |
| 11.06.2026 | 15,76 | 16,17 | 15,76 | 15,92 | -0,09% | 25.548,00 |
| 10.06.2026 | 15,77 | 16,30 | 15,77 | 15,94 | -0,34% | 13.538,00 |
| 09.06.2026 | 16,10 | 16,50 | 15,80 | 15,99 | 0,44% | 24.182,00 |
| 08.06.2026 | 15,98 | 16,42 | 15,90 | 15,92 | -0,38% | 21.742,00 |
| 05.06.2026 | 16,10 | 16,13 | 15,85 | 15,98 | -0,47% | 35.072,00 |
| 04.06.2026 | 16,21 | 16,57 | 16,05 | 16,06 | 0,22% | 33.805,00 |
| 03.06.2026 | 16,16 | 16,25 | 15,86 | 16,02 | -1,29% | 54.452,00 |
| 02.06.2026 | 16,64 | 17,20 | 15,80 | 16,23 | -3,68% | 183.814,00 |
| 01.06.2026 | 16,80 | 17,57 | 16,41 | 16,85 | 15,17% | 451.694,00 |
| 29.05.2026 | 14,50 | 14,73 | 14,21 | 14,63 | 0,34% | 45.935,00 |