1,360$
Echtzeit-Aktienkurs Repare Therapeutics
Bid:
Ask:
Aktienkurse zur Repare Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,37 | 1,41 | 1,35 | 1,36 | 0,00% | 74.055,00 |
| 08.05.2025 | 1,34 | 1,39 | 1,31 | 1,36 | 0,00% | 110.290,00 |
| 07.05.2025 | 1,33 | 1,42 | 1,32 | 1,36 | 2,26% | 202.341,00 |
| 06.05.2025 | 1,37 | 1,42 | 1,25 | 1,33 | -5,00% | 649.164,00 |
| 05.05.2025 | 1,41 | 1,46 | 1,40 | 1,40 | -2,10% | 140.738,00 |
| 02.05.2025 | 1,41 | 1,48 | 1,40 | 1,43 | 1,42% | 264.167,00 |
| 01.05.2025 | 1,44 | 1,47 | 1,41 | 1,41 | 2,17% | 473.160,00 |
| 30.04.2025 | 1,30 | 1,39 | 1,28 | 1,38 | 4,55% | 318.321,00 |
| 29.04.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -2,94% | 90.395,00 |
| 28.04.2025 | 1,30 | 1,37 | 1,26 | 1,36 | 8,80% | 275.524,00 |
| 25.04.2025 | 1,33 | 1,33 | 1,24 | 1,25 | -6,02% | 290.363,00 |
| 24.04.2025 | 1,26 | 1,34 | 1,26 | 1,33 | 3,91% | 280.186,00 |
| 23.04.2025 | 1,39 | 1,45 | 1,26 | 1,28 | -6,57% | 724.199,00 |
| 22.04.2025 | 1,20 | 1,41 | 1,20 | 1,37 | 14,17% | 935.214,00 |
| 21.04.2025 | 1,20 | 1,30 | 1,20 | 1,20 | 0,00% | 418.171,00 |
| 17.04.2025 | 1,15 | 1,32 | 1,15 | 1,20 | 4,35% | 844.657,00 |
| 16.04.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 4,55% | 394.180,00 |
| 15.04.2025 | 0,94 | 1,13 | 0,90 | 1,10 | 18,53% | 2.446.171,00 |
| 14.04.2025 | 0,92 | 0,93 | 0,89 | 0,93 | 3,11% | 717.120,00 |
| 11.04.2025 | 0,95 | 0,95 | 0,90 | 0,90 | 0,00% | 384.858,00 |
| 10.04.2025 | 0,91 | 0,96 | 0,89 | 0,90 | -3,23% | 183.067,00 |
| 09.04.2025 | 0,93 | 1,01 | 0,89 | 0,93 | -0,32% | 391.087,00 |
| 08.04.2025 | 0,97 | 1,02 | 0,93 | 0,93 | -2,81% | 130.666,00 |
| 07.04.2025 | 0,95 | 0,98 | 0,93 | 0,96 | -3,71% | 276.660,00 |
| 04.04.2025 | 1,01 | 1,06 | 0,98 | 1,00 | -4,59% | 281.300,00 |
| 03.04.2025 | 1,04 | 1,07 | 1,03 | 1,05 | -2,34% | 265.347,00 |
| 02.04.2025 | 1,05 | 1,09 | 1,04 | 1,07 | 4,90% | 310.181,00 |
| 01.04.2025 | 0,98 | 1,06 | 0,98 | 1,02 | 3,45% | 263.817,00 |
| 31.03.2025 | 1,01 | 1,03 | 0,98 | 0,99 | -6,10% | 274.978,00 |
| 28.03.2025 | 1,06 | 1,08 | 1,04 | 1,05 | -1,87% | 175.410,00 |
| 27.03.2025 | 0,99 | 1,09 | 0,99 | 1,07 | 5,94% | 383.433,00 |
| 26.03.2025 | 1,04 | 1,07 | 0,98 | 1,01 | -1,94% | 409.165,00 |
| 25.03.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -4,63% | 267.996,00 |
| 24.03.2025 | 1,11 | 1,15 | 1,07 | 1,08 | -3,57% | 369.785,00 |
| 21.03.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 0,00% | 176.083,00 |
| 20.03.2025 | 1,12 | 1,16 | 1,11 | 1,12 | -0,88% | 70.007,00 |
| 19.03.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | 77.832,00 |
| 18.03.2025 | 1,16 | 1,17 | 1,13 | 1,14 | 0,00% | 124.537,00 |
| 17.03.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 4,11% | 192.563,00 |
| 14.03.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -2,23% | 200.713,00 |
| 13.03.2025 | 1,11 | 1,17 | 1,09 | 1,12 | -0,88% | 174.285,00 |
| 12.03.2025 | 1,13 | 1,19 | 1,12 | 1,13 | -1,74% | 274.480,00 |
| 11.03.2025 | 1,13 | 1,25 | 1,12 | 1,15 | 0,88% | 351.033,00 |
| 10.03.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -4,20% | 327.263,00 |
| 07.03.2025 | 1,16 | 1,22 | 1,16 | 1,19 | 0,00% | 93.556,00 |
| 06.03.2025 | 1,21 | 1,25 | 1,18 | 1,19 | -1,65% | 197.019,00 |
| 05.03.2025 | 1,19 | 1,23 | 1,16 | 1,21 | 2,11% | 155.958,00 |
| 04.03.2025 | 1,14 | 1,24 | 1,14 | 1,19 | 1,28% | 154.390,00 |
| 03.03.2025 | 1,17 | 1,23 | 1,13 | 1,17 | -0,85% | 253.430,00 |
| 28.02.2025 | 1,22 | 1,22 | 1,15 | 1,18 | -2,48% | 103.584,00 |
| 27.02.2025 | 1,31 | 1,31 | 1,06 | 1,21 | -3,20% | 349.442,00 |
| 26.02.2025 | 1,30 | 1,33 | 1,24 | 1,25 | -3,10% | 102.300,00 |
| 25.02.2025 | 1,28 | 1,31 | 1,23 | 1,29 | 2,38% | 125.768,00 |
| 24.02.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -2,33% | 91.262,00 |
| 21.02.2025 | 1,32 | 1,41 | 1,28 | 1,29 | -2,27% | 138.320,00 |
| 20.02.2025 | 1,30 | 1,33 | 1,28 | 1,32 | 0,00% | 90.389,00 |
| 19.02.2025 | 1,27 | 1,34 | 1,26 | 1,32 | 3,13% | 126.307,00 |
| 18.02.2025 | 1,27 | 1,37 | 1,26 | 1,28 | 0,79% | 276.721,00 |
| 14.02.2025 | 1,20 | 1,31 | 1,20 | 1,27 | 5,83% | 241.128,00 |
| 13.02.2025 | 1,14 | 1,22 | 1,14 | 1,20 | 4,35% | 145.632,00 |
| 12.02.2025 | 1,15 | 1,19 | 1,13 | 1,15 | -2,54% | 185.378,00 |
| 11.02.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -1,67% | 48.173,00 |
| 10.02.2025 | 1,22 | 1,27 | 1,18 | 1,20 | 0,00% | 160.952,00 |
| 07.02.2025 | 1,25 | 1,31 | 1,17 | 1,20 | -4,00% | 249.339,00 |
| 06.02.2025 | 1,32 | 1,32 | 1,24 | 1,25 | -5,30% | 116.282,00 |
| 05.02.2025 | 1,19 | 1,32 | 1,18 | 1,32 | 10,92% | 522.385,00 |
| 04.02.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -2,46% | 137.237,00 |
| 03.02.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 0,00% | 197.989,00 |
| 31.01.2025 | 1,22 | 1,27 | 1,19 | 1,22 | 2,52% | 310.635,00 |
| 30.01.2025 | 1,15 | 1,22 | 1,15 | 1,19 | 3,48% | 227.801,00 |
| 29.01.2025 | 1,15 | 1,16 | 1,10 | 1,15 | 0,00% | 334.033,00 |
| 28.01.2025 | 1,15 | 1,17 | 1,11 | 1,15 | 0,00% | 287.147,00 |
| 27.01.2025 | 1,18 | 1,21 | 1,11 | 1,15 | -5,74% | 565.530,00 |
| 24.01.2025 | 1,20 | 1,27 | 1,20 | 1,22 | 0,00% | 237.988,00 |
| 23.01.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 0,83% | 292.178,00 |
| 22.01.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -2,42% | 291.668,00 |
| 21.01.2025 | 1,31 | 1,31 | 1,22 | 1,24 | -3,13% | 355.658,00 |
| 17.01.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | 236.517,00 |
| 16.01.2025 | 1,29 | 1,32 | 1,24 | 1,28 | 0,00% | 235.787,00 |
| 15.01.2025 | 1,30 | 1,36 | 1,28 | 1,28 | 0,79% | 245.532,00 |
| 14.01.2025 | 1,33 | 1,35 | 1,27 | 1,27 | -3,05% | 174.051,00 |
| 13.01.2025 | 1,38 | 1,44 | 1,29 | 1,31 | -5,07% | 743.322,00 |
| 10.01.2025 | 1,25 | 1,42 | 1,23 | 1,38 | 7,81% | 1.311.943,00 |
| 08.01.2025 | 1,36 | 1,39 | 1,25 | 1,28 | -7,25% | 548.781,00 |
| 07.01.2025 | 1,42 | 1,48 | 1,33 | 1,38 | 0,00% | 349.522,00 |
| 06.01.2025 | 1,39 | 1,48 | 1,37 | 1,38 | -0,72% | 557.618,00 |
| 03.01.2025 | 1,32 | 1,41 | 1,31 | 1,39 | 5,30% | 659.474,00 |
| 02.01.2025 | 1,32 | 1,38 | 1,30 | 1,32 | 0,76% | 462.168,00 |
| 31.12.2024 | 1,27 | 1,34 | 1,25 | 1,31 | 4,80% | 920.039,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,20 | 1,25 | -3,10% | 697.356,00 |
| 27.12.2024 | 1,30 | 1,32 | 1,25 | 1,29 | -2,27% | 504.224,00 |
| 26.12.2024 | 1,36 | 1,37 | 1,29 | 1,32 | -2,22% | 430.681,00 |
| 24.12.2024 | 1,30 | 1,36 | 1,29 | 1,35 | 0,00% | 235.842,00 |
| 23.12.2024 | 1,34 | 1,38 | 1,26 | 1,35 | 2,27% | 423.210,00 |
| 20.12.2024 | 1,32 | 1,45 | 1,30 | 1,32 | 0,00% | 1.087.397,00 |
| 19.12.2024 | 1,30 | 1,38 | 1,26 | 1,32 | 4,76% | 604.767,00 |
| 18.12.2024 | 1,47 | 1,53 | 1,23 | 1,26 | -13,70% | 1.185.246,00 |
| 17.12.2024 | 1,55 | 1,59 | 1,45 | 1,46 | -8,75% | 717.421,00 |
| 16.12.2024 | 1,82 | 1,83 | 1,55 | 1,60 | -9,60% | 1.050.855,00 |
| 13.12.2024 | 2,31 | 2,40 | 1,66 | 1,77 | -55,42% | 4.605.321,00 |