21,950€
0,23%
Echtzeit-Aktienkurs RAYSEARCH LABS B SK 0,40
Bid:
Ask:
Aktienkurse zur RAYSEARCH LABS B SK 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 21,50 | 21,55 | 21,50 | 21,55 | -1,60% | 150,00 |
| 03.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 02.09.2025 | 22,90 | 22,90 | 22,20 | 22,20 | -6,33% | 150,00 |
| 01.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 29.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,47% | - |
| 28.08.2025 | 23,65 | 24,30 | 23,65 | 24,30 | 2,32% | - |
| 27.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,21% | - |
| 26.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | 500,00 |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 22.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | - |
| 21.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | - |
| 20.08.2025 | 23,80 | 24,00 | 23,75 | 24,00 | 1,05% | 500,00 |
| 19.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -2,06% | - |
| 18.08.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,41% | - |
| 15.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,22% | - |
| 14.08.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,60% | - |
| 13.08.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -1,96% | - |
| 12.08.2025 | 26,45 | 26,45 | 25,55 | 25,55 | -4,31% | 2,00 |
| 11.08.2025 | 26,65 | 26,70 | 26,65 | 26,70 | 2,50% | 70,00 |
| 08.08.2025 | 26,40 | 26,40 | 25,15 | 26,05 | -3,70% | 464,00 |
| 07.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -1,81% | - |
| 06.08.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -3,84% | - |
| 05.08.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -3,37% | - |
| 04.08.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,34% | - |
| 01.08.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -4,95% | - |
| 31.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -1,11% | - |
| 30.07.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 1,28% | - |
| 29.07.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -0,48% | - |
| 28.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | - |
| 25.07.2025 | 31,40 | 31,50 | 31,40 | 31,50 | -0,63% | - |
| 24.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,16% | - |
| 23.07.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,94% | - |
| 22.07.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 0,63% | - |
| 21.07.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -0,31% | - |
| 18.07.2025 | 32,70 | 32,70 | 31,85 | 31,85 | -0,47% | 10,00 |
| 17.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 16.07.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,77% | - |
| 15.07.2025 | 31,30 | 32,35 | 31,30 | 32,35 | 5,20% | 5,00 |
| 14.07.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -1,91% | - |
| 11.07.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,16% | - |
| 10.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 2,79% | - |
| 09.07.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -2,09% | - |
| 08.07.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 3,15% | - |
| 07.07.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,31% | - |
| 04.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 3,74% | - |
| 03.07.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,51% | - |
| 02.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,50% | - |
| 01.07.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,68% | - |
| 30.06.2025 | 29,10 | 29,55 | 29,10 | 29,55 | 2,25% | 120,00 |
| 27.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,70% | - |
| 26.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 25.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,17% | - |
| 24.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 4,84% | - |
| 23.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 20.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 2,36% | - |
| 19.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 18.06.2025 | 27,45 | 27,50 | 27,45 | 27,50 | 0,00% | 300,00 |
| 17.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | - |
| 16.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -2,98% | - |
| 13.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,23% | - |
| 12.06.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -1,52% | - |
| 11.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,20% | - |
| 10.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,68% | - |
| 09.06.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 2,76% | - |
| 06.06.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -3,02% | - |
| 05.06.2025 | 29,05 | 29,85 | 29,05 | 29,85 | 4,19% | 83,00 |
| 04.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 3,24% | - |
| 03.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 02.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,54% | - |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,18% | - |
| 28.05.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -1,25% | - |
| 27.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,60% | - |
| 26.05.2025 | 27,10 | 28,85 | 27,10 | 28,85 | 4,53% | 349,00 |
| 23.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,30% | - |
| 22.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -0,88% | - |
| 21.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,87% | - |
| 20.05.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -2,71% | - |
| 19.05.2025 | 28,85 | 29,55 | 28,85 | 29,55 | 3,32% | 422,00 |
| 16.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,18% | - |
| 15.05.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,96% | - |
| 14.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,88% | - |
| 13.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 4,44% | - |
| 12.05.2025 | 28,60 | 28,60 | 27,05 | 27,05 | 24,08% | 110,00 |
| 09.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 08.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 07.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,96% | - |
| 06.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -3,57% | - |
| 05.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 02.05.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 1,28% | - |
| 30.04.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 3,55% | - |
| 29.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 28.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 4,16% | - |
| 25.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 2,61% | - |
| 24.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 23.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,95% | - |
| 22.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 17.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 16.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 3,73% | - |
| 15.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,40% | - |