Echtzeit-Aktienkurs Ra Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ra Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 47,99 | 48,01 | 47,98 | 48,00 | -0,03% | 3.864.670,00 |
| 31.03.2020 | 47,96 | 48,02 | 47,96 | 48,01 | 1,42% | 7.178.198,00 |
| 30.03.2020 | 47,11 | 47,50 | 46,91 | 47,34 | 0,94% | 1.212.287,00 |
| 27.03.2020 | 47,01 | 47,36 | 46,78 | 46,90 | -0,13% | 1.228.860,00 |
| 26.03.2020 | 47,65 | 47,74 | 46,34 | 46,96 | -1,26% | 1.633.152,00 |
| 25.03.2020 | 46,00 | 47,77 | 44,50 | 47,56 | 3,50% | 5.565.218,00 |
| 24.03.2020 | 45,96 | 46,20 | 43,78 | 45,95 | 1,30% | 1.073.483,00 |
| 23.03.2020 | 45,63 | 45,99 | 44,63 | 45,36 | -0,74% | 909.004,00 |
| 20.03.2020 | 45,69 | 46,20 | 44,31 | 45,70 | 1,08% | 1.122.661,00 |
| 19.03.2020 | 40,49 | 45,74 | 40,49 | 45,21 | 11,60% | 1.755.234,00 |
| 18.03.2020 | 43,85 | 44,96 | 40,30 | 40,51 | -9,47% | 1.336.424,00 |
| 17.03.2020 | 44,25 | 45,55 | 41,88 | 44,75 | 1,22% | 1.821.769,00 |
| 16.03.2020 | 45,82 | 45,82 | 43,17 | 44,21 | -4,62% | 1.519.903,00 |
| 13.03.2020 | 46,63 | 46,84 | 45,56 | 46,35 | 0,22% | 1.041.030,00 |
| 12.03.2020 | 45,74 | 46,56 | 45,21 | 46,25 | 0,59% | 1.454.834,00 |
| 11.03.2020 | 46,55 | 46,55 | 45,92 | 45,98 | -1,82% | 974.662,00 |
| 10.03.2020 | 45,80 | 46,84 | 45,46 | 46,83 | 2,83% | 1.032.107,00 |
| 09.03.2020 | 46,13 | 46,21 | 45,20 | 45,54 | -1,75% | 1.135.124,00 |
| 06.03.2020 | 46,76 | 46,76 | 46,02 | 46,35 | -1,11% | 1.146.124,00 |
| 05.03.2020 | 46,81 | 46,99 | 46,70 | 46,87 | -0,19% | 395.684,00 |
| 04.03.2020 | 47,04 | 47,15 | 46,65 | 46,96 | 0,11% | 654.827,00 |
| 03.03.2020 | 46,93 | 47,12 | 46,71 | 46,91 | -0,13% | 598.766,00 |
| 02.03.2020 | 47,00 | 47,07 | 46,81 | 46,97 | 0,45% | 1.557.165,00 |
| 28.02.2020 | 46,42 | 46,97 | 46,42 | 46,76 | 0,51% | 662.618,00 |
| 27.02.2020 | 46,25 | 46,79 | 46,25 | 46,53 | -0,29% | 774.935,00 |
| 26.02.2020 | 46,73 | 46,90 | 46,60 | 46,66 | 0,00% | 414.333,00 |
| 25.02.2020 | 46,66 | 46,90 | 46,61 | 46,66 | 0,13% | 463.202,00 |
| 24.02.2020 | 46,58 | 46,77 | 46,55 | 46,60 | -0,19% | 392.167,00 |
| 21.02.2020 | 46,77 | 46,95 | 46,62 | 46,69 | -0,17% | 472.051,00 |
| 20.02.2020 | 46,70 | 47,15 | 46,59 | 46,77 | -0,05% | 621.473,00 |
| 19.02.2020 | 46,73 | 46,93 | 46,56 | 46,80 | 0,12% | 1.017.292,00 |
| 18.02.2020 | 46,65 | 46,86 | 46,28 | 46,74 | 0,13% | 315.722,00 |
| 14.02.2020 | 46,16 | 46,98 | 46,05 | 46,68 | 1,24% | 1.022.894,00 |
| 13.02.2020 | 46,24 | 46,25 | 46,09 | 46,11 | -0,26% | 469.829,00 |
| 12.02.2020 | 46,19 | 46,23 | 46,01 | 46,23 | 0,11% | 736.677,00 |
| 11.02.2020 | 46,35 | 46,37 | 46,12 | 46,18 | -0,17% | 797.921,00 |
| 10.02.2020 | 46,37 | 46,37 | 46,19 | 46,26 | -0,09% | 387.067,00 |
| 07.02.2020 | 46,45 | 46,50 | 46,30 | 46,30 | -0,28% | 442.440,00 |
| 06.02.2020 | 46,60 | 46,60 | 46,38 | 46,43 | -0,24% | 545.332,00 |
| 05.02.2020 | 46,68 | 46,68 | 46,46 | 46,54 | -0,13% | 1.205.352,00 |
| 04.02.2020 | 46,80 | 46,83 | 46,55 | 46,60 | -0,43% | 773.683,00 |
| 03.02.2020 | 46,91 | 46,98 | 46,71 | 46,80 | -0,15% | 1.044.809,00 |
| 31.01.2020 | 46,98 | 47,02 | 46,84 | 46,87 | -0,21% | 1.345.141,00 |
| 30.01.2020 | 47,05 | 47,07 | 46,96 | 46,97 | -0,19% | 896.502,00 |
| 29.01.2020 | 47,10 | 47,15 | 47,05 | 47,06 | -0,19% | 705.614,00 |
| 28.01.2020 | 47,15 | 47,20 | 47,11 | 47,15 | 0,11% | 1.031.118,00 |
| 27.01.2020 | 47,27 | 47,30 | 47,08 | 47,10 | 0,68% | 1.564.246,00 |
| 24.01.2020 | 46,92 | 46,92 | 46,78 | 46,78 | -0,17% | 504.512,00 |
| 23.01.2020 | 46,86 | 46,96 | 46,85 | 46,86 | -0,02% | 814.102,00 |
| 22.01.2020 | 46,92 | 47,00 | 46,87 | 46,87 | 0,02% | 302.519,00 |
| 21.01.2020 | 47,00 | 47,01 | 46,86 | 46,86 | -0,23% | 592.611,00 |
| 17.01.2020 | 47,02 | 47,07 | 46,92 | 46,97 | -0,13% | 1.220.916,00 |
| 16.01.2020 | 47,04 | 47,05 | 46,97 | 47,03 | 0,06% | 471.174,00 |
| 15.01.2020 | 46,97 | 47,02 | 46,92 | 47,00 | 0,06% | 1.121.690,00 |
| 14.01.2020 | 46,94 | 47,02 | 46,90 | 46,97 | 0,06% | 741.902,00 |
| 13.01.2020 | 46,86 | 47,06 | 46,86 | 46,94 | -0,11% | 619.236,00 |
| 10.01.2020 | 47,03 | 47,12 | 46,97 | 46,99 | -0,06% | 1.797.956,00 |
| 09.01.2020 | 47,06 | 47,08 | 46,97 | 47,02 | -0,08% | 1.930.554,00 |
| 08.01.2020 | 47,07 | 47,14 | 46,98 | 47,06 | 0,04% | 883.694,00 |
| 07.01.2020 | 46,90 | 47,04 | 46,82 | 47,04 | 0,28% | 1.150.952,00 |
| 06.01.2020 | 46,85 | 47,00 | 46,77 | 46,91 | 0,06% | 997.280,00 |
| 03.01.2020 | 46,90 | 47,00 | 46,87 | 46,88 | -0,32% | 551.689,00 |
| 02.01.2020 | 46,90 | 47,05 | 46,80 | 47,03 | 0,21% | 973.930,00 |
| 31.12.2019 | 46,70 | 46,97 | 46,70 | 46,93 | 0,43% | 588.560,00 |
| 30.12.2019 | 46,61 | 46,93 | 46,58 | 46,73 | 0,32% | 310.285,00 |
| 27.12.2019 | 46,82 | 46,85 | 46,51 | 46,58 | -0,36% | 470.783,00 |
| 26.12.2019 | 46,90 | 46,90 | 46,75 | 46,75 | -0,23% | 156.031,00 |
| 24.12.2019 | 46,86 | 46,97 | 46,76 | 46,86 | 0,04% | 111.834,00 |
| 23.12.2019 | 46,85 | 46,92 | 46,75 | 46,84 | 0,17% | 868.457,00 |
| 20.12.2019 | 46,90 | 47,03 | 46,69 | 46,76 | -0,19% | 1.077.139,00 |
| 19.12.2019 | 46,91 | 47,13 | 46,81 | 46,85 | -0,15% | 1.166.039,00 |
| 18.12.2019 | 46,89 | 46,98 | 46,80 | 46,92 | -0,47% | 1.468.602,00 |
| 17.12.2019 | 47,08 | 47,21 | 47,05 | 47,14 | 0,08% | 599.204,00 |
| 16.12.2019 | 47,55 | 47,55 | 47,10 | 47,10 | -0,21% | 1.186.818,00 |
| 13.12.2019 | 47,39 | 47,41 | 47,07 | 47,20 | -0,32% | 274.809,00 |
| 12.12.2019 | 47,30 | 47,48 | 47,26 | 47,35 | 0,04% | 673.285,00 |
| 11.12.2019 | 47,27 | 47,38 | 47,01 | 47,33 | 0,08% | 685.699,00 |
| 10.12.2019 | 47,07 | 47,32 | 47,00 | 47,29 | 0,36% | 574.435,00 |
| 09.12.2019 | 46,97 | 47,14 | 46,92 | 47,12 | 0,26% | 316.670,00 |
| 06.12.2019 | 46,93 | 47,05 | 46,83 | 47,00 | 0,36% | 402.072,00 |
| 05.12.2019 | 46,99 | 47,00 | 46,73 | 46,83 | -0,06% | 547.238,00 |
| 04.12.2019 | 47,00 | 47,00 | 46,83 | 46,86 | -0,28% | 437.030,00 |
| 03.12.2019 | 46,78 | 46,99 | 46,73 | 46,99 | 0,51% | 625.942,00 |
| 02.12.2019 | 46,85 | 47,00 | 46,72 | 46,75 | 0,04% | 545.882,00 |
| 29.11.2019 | 46,64 | 46,91 | 46,64 | 46,73 | 0,17% | 135.756,00 |
| 27.11.2019 | 46,70 | 46,73 | 46,61 | 46,65 | -0,02% | 423.707,00 |
| 26.11.2019 | 46,67 | 46,74 | 46,56 | 46,66 | -0,09% | 736.618,00 |
| 25.11.2019 | 46,84 | 46,84 | 46,42 | 46,70 | -0,17% | 1.039.171,00 |
| 22.11.2019 | 46,91 | 46,91 | 46,74 | 46,78 | 0,06% | 502.590,00 |
| 21.11.2019 | 46,74 | 46,92 | 46,66 | 46,75 | 0,09% | 867.658,00 |
| 20.11.2019 | 46,65 | 46,77 | 46,52 | 46,71 | 0,17% | 832.173,00 |
| 19.11.2019 | 46,73 | 46,78 | 46,61 | 46,63 | -0,17% | 764.902,00 |
| 18.11.2019 | 46,72 | 46,88 | 46,62 | 46,71 | -0,09% | 450.840,00 |
| 15.11.2019 | 46,73 | 46,85 | 46,62 | 46,75 | 0,32% | 418.948,00 |
| 14.11.2019 | 46,70 | 46,72 | 46,56 | 46,60 | -0,21% | 392.428,00 |
| 13.11.2019 | 46,76 | 46,80 | 46,66 | 46,70 | -0,21% | 404.045,00 |
| 12.11.2019 | 46,80 | 46,84 | 46,64 | 46,80 | -0,09% | 494.666,00 |
| 11.11.2019 | 46,71 | 46,92 | 46,67 | 46,84 | 0,04% | 248.413,00 |
| 08.11.2019 | 46,73 | 46,90 | 46,60 | 46,82 | 0,10% | 413.330,00 |
| 07.11.2019 | 46,90 | 46,98 | 46,72 | 46,78 | -0,27% | 438.947,00 |