62,320$
0,06%
Echtzeit-Aktienkurs RayzeBio inc
Bid:
Ask:
Aktienkurse zur RayzeBio inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2024 | 62,49 | 62,50 | 62,48 | 62,49 | 0,02% | 282.719,00 |
| 22.02.2024 | 62,49 | 62,51 | 62,48 | 62,48 | 0,00% | 161.421,00 |
| 21.02.2024 | 62,48 | 62,50 | 62,48 | 62,48 | -0,02% | 172.975,00 |
| 20.02.2024 | 62,45 | 62,49 | 62,43 | 62,49 | 0,10% | 457.490,00 |
| 16.02.2024 | 62,44 | 62,46 | 62,42 | 62,43 | 0,03% | 135.483,00 |
| 15.02.2024 | 62,42 | 62,44 | 62,40 | 62,41 | -0,02% | 168.246,00 |
| 14.02.2024 | 62,42 | 62,42 | 62,39 | 62,42 | 0,05% | 316.100,00 |
| 13.02.2024 | 62,40 | 62,42 | 62,38 | 62,39 | 0,00% | 452.622,00 |
| 12.02.2024 | 62,38 | 62,40 | 62,38 | 62,39 | 0,11% | 578.302,00 |
| 09.02.2024 | 62,22 | 62,36 | 62,22 | 62,32 | 0,06% | 315.341,00 |
| 08.02.2024 | 62,18 | 62,35 | 62,13 | 62,29 | 0,20% | 217.782,00 |
| 07.02.2024 | 62,15 | 62,16 | 62,11 | 62,16 | 0,06% | 180.628,00 |
| 06.02.2024 | 62,13 | 62,17 | 62,11 | 62,12 | -0,05% | 275.536,00 |
| 05.02.2024 | 62,13 | 62,19 | 62,11 | 62,15 | 0,05% | 302.659,00 |
| 02.02.2024 | 62,12 | 62,19 | 62,12 | 62,12 | -0,02% | 243.600,00 |
| 01.02.2024 | 62,12 | 62,20 | 62,09 | 62,13 | 0,05% | 189.104,00 |
| 31.01.2024 | 62,14 | 62,19 | 62,08 | 62,10 | 0,03% | 254.181,00 |
| 30.01.2024 | 62,12 | 62,18 | 62,06 | 62,08 | -0,03% | 435.130,00 |
| 29.01.2024 | 62,10 | 62,18 | 62,05 | 62,10 | 0,03% | 414.812,00 |
| 26.01.2024 | 62,05 | 62,15 | 62,03 | 62,08 | 0,00% | 710.097,00 |
| 25.01.2024 | 62,27 | 62,27 | 62,01 | 62,08 | 0,24% | 2.157.337,00 |
| 24.01.2024 | 62,05 | 62,09 | 61,86 | 61,93 | -0,03% | 1.024.550,00 |
| 23.01.2024 | 62,07 | 62,07 | 61,86 | 61,95 | 0,15% | 339.344,00 |
| 22.01.2024 | 61,98 | 62,07 | 61,85 | 61,86 | -0,08% | 1.357.497,00 |
| 19.01.2024 | 61,93 | 61,97 | 61,87 | 61,91 | 0,00% | 579.158,00 |
| 18.01.2024 | 61,86 | 61,95 | 61,85 | 61,91 | 0,16% | 320.427,00 |
| 17.01.2024 | 61,82 | 61,97 | 61,80 | 61,81 | -0,23% | 431.503,00 |
| 16.01.2024 | 61,82 | 61,98 | 61,76 | 61,95 | 0,00% | 349.401,00 |
| 12.01.2024 | 62,00 | 62,00 | 61,70 | 61,95 | 0,23% | 2.376.831,00 |
| 11.01.2024 | 61,96 | 62,13 | 61,79 | 61,81 | -0,31% | 399.719,00 |
| 10.01.2024 | 61,95 | 62,01 | 61,94 | 62,00 | 0,08% | 248.398,00 |
| 09.01.2024 | 61,85 | 61,98 | 61,76 | 61,95 | 0,08% | 217.180,00 |
| 08.01.2024 | 61,95 | 62,00 | 61,88 | 61,90 | -0,13% | 484.664,00 |
| 05.01.2024 | 61,85 | 61,99 | 61,77 | 61,98 | 0,21% | 458.681,00 |
| 04.01.2024 | 62,02 | 62,02 | 61,75 | 61,85 | 0,08% | 610.339,00 |
| 03.01.2024 | 61,99 | 62,00 | 61,76 | 61,80 | -0,24% | 925.692,00 |
| 02.01.2024 | 62,00 | 62,10 | 61,90 | 61,95 | -0,35% | 1.552.977,00 |
| 29.12.2023 | 61,75 | 62,26 | 61,60 | 62,17 | 0,81% | 895.422,00 |
| 28.12.2023 | 61,85 | 61,87 | 61,53 | 61,67 | -0,15% | 1.854.047,00 |
| 27.12.2023 | 61,45 | 61,82 | 61,39 | 61,76 | 0,59% | 3.392.391,00 |
| 26.12.2023 | 61,26 | 62,10 | 61,17 | 61,40 | 100,85% | 9.195.334,00 |
| 22.12.2023 | 28,61 | 31,11 | 27,83 | 30,57 | 9,37% | 835.322,00 |
| 21.12.2023 | 27,14 | 28,09 | 27,14 | 27,95 | 4,04% | 101.126,00 |
| 20.12.2023 | 28,71 | 29,67 | 26,84 | 26,87 | -5,93% | 245.722,00 |
| 19.12.2023 | 26,91 | 28,83 | 26,79 | 28,56 | 6,61% | 255.579,00 |
| 18.12.2023 | 26,17 | 26,85 | 25,91 | 26,79 | 1,52% | 756.410,00 |
| 15.12.2023 | 26,41 | 27,39 | 25,54 | 26,39 | -0,64% | 3.849.062,00 |
| 14.12.2023 | 26,03 | 26,89 | 25,00 | 26,56 | 7,44% | 296.575,00 |
| 13.12.2023 | 25,54 | 27,09 | 24,70 | 24,72 | -1,36% | 196.228,00 |
| 12.12.2023 | 23,63 | 25,68 | 23,15 | 25,06 | 6,05% | 168.913,00 |
| 11.12.2023 | 25,40 | 25,51 | 22,74 | 23,63 | -6,97% | 228.388,00 |
| 08.12.2023 | 27,00 | 27,12 | 25,22 | 25,40 | -4,55% | 139.727,00 |
| 07.12.2023 | 25,90 | 27,69 | 25,28 | 26,61 | 2,78% | 368.890,00 |
| 06.12.2023 | 25,95 | 28,12 | 25,66 | 25,89 | 0,90% | 418.755,00 |
| 05.12.2023 | 25,78 | 26,55 | 25,00 | 25,66 | -0,16% | 140.159,00 |
| 04.12.2023 | 24,48 | 26,38 | 23,44 | 25,70 | 7,58% | 320.488,00 |
| 01.12.2023 | 23,68 | 24,48 | 22,71 | 23,89 | -0,21% | 121.837,00 |
| 30.11.2023 | 23,50 | 24,10 | 22,58 | 23,94 | 3,55% | 239.352,00 |
| 29.11.2023 | 22,79 | 23,52 | 22,54 | 23,12 | 3,35% | 164.870,00 |
| 28.11.2023 | 22,49 | 23,32 | 22,24 | 22,37 | -1,02% | 119.227,00 |
| 27.11.2023 | 22,91 | 23,38 | 22,14 | 22,60 | -1,35% | 116.679,00 |
| 24.11.2023 | 23,47 | 24,55 | 22,87 | 22,91 | -2,09% | 187.238,00 |
| 22.11.2023 | 23,32 | 23,69 | 22,65 | 23,40 | 1,39% | 91.875,00 |
| 21.11.2023 | 23,30 | 24,29 | 22,84 | 23,08 | 0,26% | 144.295,00 |
| 20.11.2023 | 22,59 | 24,46 | 21,08 | 23,02 | 1,32% | 145.297,00 |
| 17.11.2023 | 21,69 | 22,72 | 21,12 | 22,72 | 6,77% | 175.169,00 |
| 16.11.2023 | 21,68 | 22,13 | 20,75 | 21,28 | -1,85% | 142.945,00 |
| 15.11.2023 | 22,47 | 22,68 | 21,68 | 21,68 | 0,09% | 118.226,00 |
| 14.11.2023 | 20,74 | 22,04 | 20,65 | 21,66 | 5,40% | 217.276,00 |
| 13.11.2023 | 20,33 | 21,01 | 19,48 | 20,55 | 1,53% | 187.758,00 |
| 10.11.2023 | 19,94 | 22,16 | 19,02 | 20,24 | 1,71% | 139.963,00 |
| 09.11.2023 | 21,36 | 21,36 | 19,55 | 19,90 | -6,79% | 221.242,00 |
| 08.11.2023 | 22,54 | 22,90 | 21,22 | 21,35 | -5,95% | 132.819,00 |
| 07.11.2023 | 22,10 | 23,12 | 21,70 | 22,70 | 3,70% | 227.336,00 |
| 06.11.2023 | 22,31 | 22,31 | 21,53 | 21,89 | -2,06% | 69.582,00 |
| 03.11.2023 | 20,62 | 23,15 | 20,62 | 22,35 | 8,81% | 229.319,00 |
| 02.11.2023 | 20,95 | 20,95 | 19,69 | 20,54 | 1,99% | 71.892,00 |
| 01.11.2023 | 19,19 | 20,17 | 18,68 | 20,14 | 3,81% | 56.452,00 |
| 31.10.2023 | 18,75 | 19,51 | 18,43 | 19,40 | 3,19% | 46.053,00 |
| 30.10.2023 | 18,87 | 19,97 | 18,51 | 18,80 | 2,06% | 47.191,00 |
| 27.10.2023 | 18,99 | 19,12 | 18,00 | 18,42 | -2,38% | 238.067,00 |
| 26.10.2023 | 18,39 | 19,07 | 18,39 | 18,87 | 2,00% | 193.113,00 |
| 25.10.2023 | 18,23 | 19,38 | 18,23 | 18,50 | 0,05% | 164.074,00 |
| 24.10.2023 | 18,80 | 20,96 | 18,42 | 18,49 | -1,07% | 512.689,00 |
| 23.10.2023 | 19,63 | 20,83 | 18,50 | 18,69 | -6,41% | 148.259,00 |
| 20.10.2023 | 19,89 | 21,80 | 19,17 | 19,97 | 2,41% | 415.011,00 |
| 19.10.2023 | 20,09 | 21,80 | 19,15 | 19,50 | -3,70% | 75.544,00 |
| 18.10.2023 | 21,36 | 21,70 | 20,19 | 20,25 | -2,22% | 82.793,00 |
| 17.10.2023 | 21,41 | 21,60 | 19,97 | 20,71 | -4,52% | 245.386,00 |
| 16.10.2023 | 21,92 | 23,09 | 21,40 | 21,69 | 1,07% | 254.949,00 |
| 13.10.2023 | 20,97 | 21,66 | 20,11 | 21,46 | 4,68% | 204.162,00 |
| 12.10.2023 | 19,92 | 20,88 | 19,71 | 20,50 | 2,40% | 139.889,00 |
| 11.10.2023 | 20,00 | 20,60 | 19,79 | 20,02 | 0,10% | 55.142,00 |
| 10.10.2023 | 21,03 | 21,55 | 19,98 | 20,00 | -4,90% | 125.614,00 |
| 09.10.2023 | 20,77 | 21,24 | 20,17 | 21,03 | 2,14% | 28.926,00 |
| 06.10.2023 | 20,16 | 21,89 | 19,91 | 20,59 | 2,64% | 94.357,00 |
| 05.10.2023 | 19,05 | 20,38 | 18,95 | 20,06 | 4,32% | 620.843,00 |
| 04.10.2023 | 19,55 | 20,52 | 19,00 | 19,23 | -3,85% | 201.218,00 |
| 03.10.2023 | 20,77 | 21,57 | 19,87 | 20,00 | -3,05% | 218.654,00 |
| 02.10.2023 | 21,64 | 21,71 | 20,45 | 20,63 | -7,07% | 196.989,00 |