15,805$
0,80%
Echtzeit-Aktienkurs Rallybio Corp
Bid:
Ask:
Aktienkurse zur Rallybio Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 14,51 | 14,69 | 14,36 | 14,58 | -0,68% | 21.282,00 |
| 27.05.2026 | 14,63 | 15,15 | 14,50 | 14,68 | -0,14% | 18.080,00 |
| 26.05.2026 | 15,74 | 15,86 | 14,67 | 14,70 | -7,43% | 36.222,00 |
| 22.05.2026 | 15,85 | 16,00 | 15,46 | 15,88 | 3,25% | 65.030,00 |
| 21.05.2026 | 14,68 | 15,75 | 14,17 | 15,38 | 4,55% | 68.631,00 |
| 20.05.2026 | 14,25 | 14,71 | 14,05 | 14,71 | 3,66% | 43.684,00 |
| 19.05.2026 | 14,18 | 14,29 | 13,80 | 14,19 | 0,85% | 90.275,00 |
| 18.05.2026 | 14,47 | 14,47 | 13,88 | 14,07 | -1,81% | 57.915,00 |
| 15.05.2026 | 14,16 | 14,50 | 13,80 | 14,33 | 0,84% | 53.607,00 |
| 14.05.2026 | 14,38 | 14,41 | 13,95 | 14,21 | -0,56% | 41.709,00 |
| 13.05.2026 | 14,05 | 14,34 | 13,61 | 14,29 | 2,47% | 150.607,00 |
| 12.05.2026 | 14,00 | 14,24 | 13,68 | 13,95 | -0,04% | 87.729,00 |
| 11.05.2026 | 14,22 | 14,45 | 13,74 | 13,95 | -2,99% | 176.663,00 |
| 08.05.2026 | 14,60 | 14,67 | 14,10 | 14,38 | -1,91% | 88.933,00 |
| 07.05.2026 | 15,15 | 15,15 | 14,38 | 14,66 | 1,10% | 129.548,00 |
| 06.05.2026 | 14,05 | 14,59 | 13,86 | 14,50 | 1,54% | 237.548,00 |
| 05.05.2026 | 14,50 | 15,31 | 13,87 | 14,28 | 0,74% | 501.923,00 |
| 04.05.2026 | 14,02 | 14,60 | 13,24 | 14,18 | 50,64% | 10.587.971,00 |
| 01.05.2026 | 9,13 | 9,41 | 8,95 | 9,41 | 4,79% | 70.466,00 |
| 30.04.2026 | 8,95 | 9,16 | 8,70 | 8,98 | 1,01% | 106.830,00 |
| 29.04.2026 | 8,76 | 9,10 | 8,50 | 8,89 | 1,02% | 147.682,00 |
| 28.04.2026 | 8,79 | 9,07 | 8,68 | 8,80 | 0,23% | 73.640,00 |
| 27.04.2026 | 8,88 | 9,24 | 8,67 | 8,78 | 1,74% | 96.021,00 |
| 24.04.2026 | 8,50 | 8,66 | 8,38 | 8,63 | 0,82% | 31.459,00 |
| 23.04.2026 | 8,50 | 8,81 | 8,40 | 8,56 | -0,23% | 17.102,00 |
| 22.04.2026 | 8,29 | 8,59 | 8,29 | 8,58 | 3,50% | 22.467,00 |
| 21.04.2026 | 8,26 | 8,47 | 8,20 | 8,29 | 0,12% | 22.386,00 |
| 20.04.2026 | 8,15 | 8,35 | 8,15 | 8,28 | 0,73% | 20.579,00 |
| 17.04.2026 | 8,11 | 8,28 | 8,11 | 8,22 | 0,00% | 32.649,00 |
| 16.04.2026 | 8,24 | 8,40 | 7,95 | 8,22 | -0,81% | 35.472,00 |
| 15.04.2026 | 8,26 | 8,36 | 8,17 | 8,29 | 0,45% | 94.243,00 |
| 14.04.2026 | 8,32 | 8,49 | 8,22 | 8,25 | -0,60% | 39.608,00 |
| 13.04.2026 | 8,39 | 8,47 | 8,09 | 8,30 | -1,66% | 57.136,00 |
| 10.04.2026 | 8,18 | 8,49 | 8,00 | 8,44 | 2,80% | 29.409,00 |
| 09.04.2026 | 8,16 | 8,28 | 8,08 | 8,21 | -0,48% | 39.872,00 |
| 08.04.2026 | 8,09 | 8,40 | 8,00 | 8,25 | 2,48% | 116.533,00 |
| 07.04.2026 | 8,15 | 8,42 | 8,02 | 8,05 | -0,86% | 146.260,00 |
| 06.04.2026 | 8,31 | 8,50 | 8,00 | 8,12 | -3,68% | 122.701,00 |
| 02.04.2026 | 8,24 | 8,45 | 8,20 | 8,43 | 0,36% | 14.563,00 |
| 01.04.2026 | 8,99 | 9,25 | 8,13 | 8,40 | -6,35% | 31.745,00 |
| 31.03.2026 | 8,40 | 9,03 | 8,10 | 8,97 | 11,57% | 153.995,00 |
| 30.03.2026 | 8,35 | 8,37 | 7,90 | 8,04 | -2,19% | 57.661,00 |
| 27.03.2026 | 8,38 | 8,70 | 8,04 | 8,22 | -3,80% | 63.722,00 |
| 26.03.2026 | 8,43 | 8,71 | 8,34 | 8,55 | -0,93% | 74.816,00 |
| 25.03.2026 | 8,74 | 9,00 | 8,48 | 8,63 | -0,52% | 57.173,00 |
| 24.03.2026 | 9,00 | 9,13 | 8,63 | 8,67 | -4,52% | 100.279,00 |
| 23.03.2026 | 8,87 | 9,31 | 8,80 | 9,08 | 2,37% | 86.487,00 |
| 20.03.2026 | 9,00 | 9,47 | 8,87 | 8,87 | -2,42% | 145.795,00 |
| 19.03.2026 | 9,11 | 9,50 | 9,00 | 9,09 | -4,32% | 140.176,00 |
| 18.03.2026 | 9,48 | 9,84 | 9,10 | 9,50 | -1,55% | 90.568,00 |
| 17.03.2026 | 9,22 | 9,82 | 8,92 | 9,65 | 2,55% | 233.999,00 |
| 16.03.2026 | 9,59 | 9,95 | 8,86 | 9,41 | 0,53% | 123.701,00 |
| 13.03.2026 | 9,58 | 9,96 | 9,30 | 9,36 | -3,26% | 99.284,00 |
| 12.03.2026 | 9,79 | 10,15 | 9,28 | 9,68 | -3,06% | 79.669,00 |
| 11.03.2026 | 9,93 | 10,19 | 9,59 | 9,98 | -0,20% | 91.614,00 |
| 10.03.2026 | 11,11 | 11,11 | 9,75 | 10,00 | -7,11% | 123.015,00 |
| 09.03.2026 | 10,92 | 11,29 | 10,67 | 10,77 | -1,24% | 181.630,00 |
| 06.03.2026 | 10,54 | 11,09 | 10,51 | 10,90 | 0,93% | 137.672,00 |
| 05.03.2026 | 10,49 | 10,95 | 10,35 | 10,80 | 2,81% | 210.346,00 |
| 04.03.2026 | 10,72 | 11,44 | 10,51 | 10,51 | -1,87% | 266.288,00 |
| 03.03.2026 | 10,79 | 11,49 | 10,30 | 10,71 | -2,42% | 481.279,00 |
| 02.03.2026 | 9,62 | 11,20 | 9,35 | 10,97 | 47,80% | 3.647.325,00 |
| 27.02.2026 | 6,78 | 7,78 | 6,66 | 7,42 | 8,99% | 103.757,00 |
| 26.02.2026 | 5,95 | 6,81 | 5,86 | 6,81 | 15,52% | 146.385,00 |
| 25.02.2026 | 5,80 | 6,19 | 5,74 | 5,90 | 0,08% | 143.822,00 |
| 24.02.2026 | 5,45 | 6,17 | 5,18 | 5,89 | 7,09% | 67.640,00 |
| 23.02.2026 | 5,06 | 5,63 | 5,06 | 5,50 | 8,70% | 112.829,00 |
| 20.02.2026 | 4,80 | 5,45 | 4,80 | 5,06 | 6,53% | 109.346,00 |
| 19.02.2026 | 4,45 | 4,96 | 4,39 | 4,75 | 6,74% | 52.705,00 |
| 18.02.2026 | 4,30 | 4,52 | 4,25 | 4,45 | 3,25% | 39.265,00 |
| 17.02.2026 | 4,74 | 4,93 | 3,67 | 4,31 | -10,58% | 174.318,00 |
| 13.02.2026 | 4,72 | 4,98 | 4,72 | 4,82 | 1,05% | 6.171,00 |