Echtzeit-Aktienkurs Ra Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ra Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 47,99 | 48,00 | 47,98 | 48,00 | -0,03% | 1.186.578,00 |
| 31.03.2020 | 47,96 | 48,01 | 47,96 | 48,01 | 1,42% | 1.318.353,00 |
| 30.03.2020 | 47,11 | 47,50 | 46,92 | 47,34 | 0,94% | 251.360,00 |
| 27.03.2020 | 47,01 | 47,36 | 46,79 | 46,90 | -0,13% | 318.494,00 |
| 26.03.2020 | 47,65 | 47,74 | 46,34 | 46,96 | -1,26% | 429.395,00 |
| 25.03.2020 | 46,00 | 47,75 | 45,21 | 47,56 | 3,50% | 1.536.165,00 |
| 24.03.2020 | 45,96 | 46,20 | 44,99 | 45,95 | 1,30% | 312.165,00 |
| 23.03.2020 | 45,63 | 45,99 | 44,68 | 45,36 | -0,74% | 425.725,00 |
| 20.03.2020 | 45,69 | 46,20 | 44,99 | 45,70 | 1,08% | 377.956,00 |
| 19.03.2020 | 40,49 | 45,63 | 40,49 | 45,21 | 11,60% | 459.237,00 |
| 18.03.2020 | 43,85 | 44,50 | 40,45 | 40,51 | -9,47% | 440.315,00 |
| 17.03.2020 | 44,25 | 45,53 | 41,95 | 44,75 | 1,22% | 561.228,00 |
| 16.03.2020 | 45,82 | 45,82 | 43,23 | 44,21 | -4,62% | 486.980,00 |
| 13.03.2020 | 46,63 | 46,76 | 45,60 | 46,35 | 0,22% | 420.623,00 |
| 12.03.2020 | 45,74 | 46,55 | 45,22 | 46,25 | 0,59% | 440.232,00 |
| 11.03.2020 | 46,55 | 46,55 | 45,92 | 45,98 | -1,77% | 257.101,00 |
| 10.03.2020 | 45,80 | 46,84 | 45,53 | 46,81 | 2,79% | 291.930,00 |
| 09.03.2020 | 46,13 | 46,19 | 45,35 | 45,54 | -1,75% | 376.606,00 |
| 06.03.2020 | 46,76 | 46,76 | 46,07 | 46,35 | -1,11% | 297.203,00 |
| 05.03.2020 | 46,81 | 46,98 | 46,70 | 46,87 | -0,19% | 172.239,00 |
| 04.03.2020 | 47,04 | 47,13 | 46,65 | 46,96 | 0,11% | 176.134,00 |
| 03.03.2020 | 46,93 | 47,11 | 46,72 | 46,91 | -0,13% | 233.699,00 |
| 02.03.2020 | 47,00 | 47,06 | 46,82 | 46,97 | 0,45% | 320.026,00 |
| 28.02.2020 | 46,42 | 46,97 | 46,42 | 46,76 | 0,51% | 249.654,00 |
| 27.02.2020 | 46,55 | 46,79 | 46,45 | 46,53 | -0,29% | 310.565,00 |
| 26.02.2020 | 46,73 | 46,81 | 46,61 | 46,66 | 0,00% | 144.697,00 |
| 25.02.2020 | 46,66 | 46,90 | 46,61 | 46,66 | 0,13% | 138.563,00 |
| 24.02.2020 | 46,58 | 46,77 | 46,55 | 46,60 | -0,19% | 139.357,00 |
| 21.02.2020 | 46,77 | 46,95 | 46,64 | 46,69 | -0,17% | 120.483,00 |
| 20.02.2020 | 46,70 | 47,13 | 46,63 | 46,77 | -0,05% | 311.570,00 |
| 19.02.2020 | 46,73 | 46,93 | 46,60 | 46,80 | 0,12% | 276.025,00 |
| 18.02.2020 | 46,65 | 46,86 | 46,53 | 46,74 | 0,13% | 121.404,00 |
| 14.02.2020 | 46,16 | 46,97 | 46,06 | 46,68 | 1,24% | 236.030,00 |
| 13.02.2020 | 46,24 | 46,25 | 46,09 | 46,11 | -0,26% | 129.348,00 |
| 12.02.2020 | 46,19 | 46,23 | 46,01 | 46,23 | 0,11% | 189.267,00 |
| 11.02.2020 | 46,35 | 46,37 | 46,14 | 46,18 | -0,17% | 161.622,00 |
| 10.02.2020 | 46,37 | 46,37 | 46,20 | 46,26 | -0,09% | 157.914,00 |
| 07.02.2020 | 46,45 | 46,46 | 46,30 | 46,30 | -0,28% | 135.560,00 |
| 06.02.2020 | 46,60 | 46,60 | 46,38 | 46,43 | -0,24% | 191.520,00 |
| 05.02.2020 | 46,68 | 46,68 | 46,46 | 46,54 | -0,13% | 460.172,00 |
| 04.02.2020 | 46,80 | 46,81 | 46,55 | 46,60 | -0,43% | 214.036,00 |
| 03.02.2020 | 46,91 | 46,98 | 46,72 | 46,80 | -0,15% | 260.740,00 |
| 31.01.2020 | 46,98 | 47,00 | 46,84 | 46,87 | -0,21% | 312.354,00 |
| 30.01.2020 | 47,05 | 47,06 | 46,97 | 46,97 | -0,19% | 147.823,00 |
| 29.01.2020 | 47,10 | 47,13 | 47,05 | 47,06 | -0,19% | 120.847,00 |
| 28.01.2020 | 47,15 | 47,20 | 47,11 | 47,15 | 0,11% | 134.985,00 |
| 27.01.2020 | 47,10 | 47,29 | 47,08 | 47,10 | 0,68% | 347.869,00 |
| 24.01.2020 | 46,92 | 46,92 | 46,78 | 46,78 | -0,17% | 134.018,00 |
| 23.01.2020 | 46,86 | 46,95 | 46,85 | 46,86 | -0,02% | 325.284,00 |
| 22.01.2020 | 46,92 | 47,00 | 46,87 | 46,87 | 0,02% | 70.172,00 |
| 21.01.2020 | 47,00 | 47,01 | 46,86 | 46,86 | -0,23% | 236.601,00 |
| 17.01.2020 | 47,02 | 47,07 | 46,92 | 46,97 | -0,13% | 570.843,00 |
| 16.01.2020 | 47,04 | 47,05 | 46,97 | 47,03 | 0,06% | 100.263,00 |
| 15.01.2020 | 46,97 | 47,01 | 46,92 | 47,00 | 0,06% | 199.663,00 |
| 14.01.2020 | 46,94 | 47,02 | 46,90 | 46,97 | 0,06% | 195.177,00 |
| 13.01.2020 | 47,02 | 47,06 | 46,92 | 46,94 | -0,11% | 111.898,00 |
| 10.01.2020 | 47,03 | 47,09 | 46,97 | 46,99 | -0,06% | 244.231,00 |
| 09.01.2020 | 47,06 | 47,07 | 46,99 | 47,02 | -0,08% | 212.725,00 |
| 08.01.2020 | 47,07 | 47,13 | 46,98 | 47,06 | 0,04% | 103.609,00 |
| 07.01.2020 | 46,90 | 47,04 | 46,89 | 47,04 | 0,28% | 166.826,00 |
| 06.01.2020 | 46,85 | 47,00 | 46,81 | 46,91 | 0,06% | 267.111,00 |
| 03.01.2020 | 46,90 | 47,00 | 46,87 | 46,88 | -0,32% | 123.570,00 |
| 02.01.2020 | 46,90 | 47,05 | 46,80 | 47,03 | 0,21% | 185.779,00 |
| 31.12.2019 | 46,70 | 46,95 | 46,70 | 46,93 | 0,43% | 128.808,00 |
| 30.12.2019 | 46,61 | 46,91 | 46,58 | 46,73 | 0,32% | 117.596,00 |
| 27.12.2019 | 46,82 | 46,85 | 46,54 | 46,58 | -0,36% | 139.346,00 |
| 26.12.2019 | 46,90 | 46,90 | 46,75 | 46,75 | -0,23% | 56.936,00 |
| 24.12.2019 | 46,86 | 46,95 | 46,78 | 46,86 | 0,04% | 36.491,00 |
| 23.12.2019 | 46,85 | 46,92 | 46,75 | 46,84 | 0,17% | 221.374,00 |
| 20.12.2019 | 46,90 | 46,99 | 46,69 | 46,76 | -0,19% | 377.228,00 |
| 19.12.2019 | 46,91 | 47,13 | 46,81 | 46,85 | -0,15% | 342.574,00 |
| 18.12.2019 | 46,89 | 46,98 | 46,80 | 46,92 | -0,47% | 252.374,00 |
| 17.12.2019 | 47,08 | 47,21 | 47,05 | 47,14 | 0,08% | 209.634,00 |
| 16.12.2019 | 47,55 | 47,55 | 47,10 | 47,10 | -0,21% | 195.911,00 |
| 13.12.2019 | 47,39 | 47,39 | 47,07 | 47,20 | -0,32% | 110.145,00 |
| 12.12.2019 | 47,30 | 47,48 | 47,26 | 47,35 | 0,04% | 100.332,00 |
| 11.12.2019 | 47,27 | 47,37 | 47,12 | 47,33 | 0,08% | 142.794,00 |
| 10.12.2019 | 47,07 | 47,32 | 47,00 | 47,29 | 0,36% | 153.157,00 |
| 09.12.2019 | 46,97 | 47,14 | 46,92 | 47,12 | 0,26% | 78.754,00 |
| 06.12.2019 | 46,93 | 47,05 | 46,83 | 47,00 | 0,36% | 133.003,00 |
| 05.12.2019 | 46,98 | 47,00 | 46,75 | 46,83 | -0,06% | 204.671,00 |
| 04.12.2019 | 47,00 | 47,00 | 46,84 | 46,86 | -0,28% | 126.773,00 |
| 03.12.2019 | 46,78 | 46,99 | 46,73 | 46,99 | 0,51% | 173.873,00 |
| 02.12.2019 | 46,85 | 47,00 | 46,72 | 46,75 | 0,04% | 146.902,00 |
| 29.11.2019 | 46,64 | 46,91 | 46,64 | 46,73 | 0,17% | 69.445,00 |
| 27.11.2019 | 46,70 | 46,73 | 46,62 | 46,65 | -0,02% | 164.287,00 |
| 26.11.2019 | 46,67 | 46,71 | 46,57 | 46,66 | -0,09% | 267.516,00 |
| 25.11.2019 | 46,84 | 46,84 | 46,43 | 46,70 | -0,17% | 348.120,00 |
| 22.11.2019 | 46,91 | 46,91 | 46,75 | 46,78 | 0,06% | 139.522,00 |
| 21.11.2019 | 46,74 | 46,92 | 46,67 | 46,75 | 0,09% | 124.725,00 |
| 20.11.2019 | 46,65 | 46,77 | 46,52 | 46,71 | 0,17% | 225.221,00 |
| 19.11.2019 | 46,73 | 46,78 | 46,61 | 46,63 | -0,17% | 300.108,00 |
| 18.11.2019 | 46,72 | 46,88 | 46,63 | 46,71 | -0,09% | 97.912,00 |
| 15.11.2019 | 46,73 | 46,85 | 46,62 | 46,75 | 0,32% | 139.927,00 |
| 14.11.2019 | 46,70 | 46,71 | 46,56 | 46,60 | -0,21% | 123.568,00 |
| 13.11.2019 | 46,76 | 46,79 | 46,67 | 46,70 | -0,21% | 89.163,00 |
| 12.11.2019 | 46,80 | 46,83 | 46,64 | 46,80 | -0,09% | 156.394,00 |
| 11.11.2019 | 46,71 | 46,91 | 46,67 | 46,84 | 0,04% | 81.043,00 |
| 08.11.2019 | 46,73 | 46,89 | 46,60 | 46,82 | 0,10% | 156.513,00 |
| 07.11.2019 | 46,90 | 46,94 | 46,73 | 46,78 | -0,27% | 139.001,00 |