4,730$
8,74%
Echtzeit-Aktienkurs Replimune Group Inc.
Bid:
Ask:
Aktienkurse zur Replimune Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,54 | 4,74 | 4,38 | 4,73 | 8,74% | 405.213,00 |
| 14.10.2025 | 4,49 | 4,52 | 4,30 | 4,35 | -4,61% | 3.730.110,00 |
| 13.10.2025 | 4,53 | 4,57 | 4,44 | 4,56 | 0,66% | 1.478.534,00 |
| 10.10.2025 | 4,67 | 4,73 | 4,50 | 4,53 | -2,16% | 1.843.920,00 |
| 09.10.2025 | 4,58 | 4,80 | 4,56 | 4,63 | 1,31% | 6.401.982,00 |
| 08.10.2025 | 4,67 | 4,95 | 4,56 | 4,57 | -1,72% | 2.525.551,00 |
| 07.10.2025 | 4,68 | 4,80 | 4,60 | 4,65 | -0,64% | 2.421.532,00 |
| 06.10.2025 | 4,75 | 4,81 | 4,56 | 4,68 | -1,06% | 2.273.198,00 |
| 03.10.2025 | 4,69 | 4,78 | 4,60 | 4,73 | 1,72% | 374.280,00 |
| 02.10.2025 | 4,21 | 4,69 | 4,19 | 4,65 | 10,45% | 2.906.907,00 |
| 01.10.2025 | 4,14 | 4,54 | 4,14 | 4,21 | 0,48% | 2.603.898,00 |
| 30.09.2025 | 4,30 | 4,36 | 4,14 | 4,19 | -3,46% | 1.643.729,00 |
| 29.09.2025 | 4,10 | 4,46 | 4,08 | 4,34 | 5,08% | 2.308.273,00 |
| 26.09.2025 | 4,10 | 4,20 | 4,03 | 4,13 | 1,98% | 2.375.700,00 |
| 25.09.2025 | 4,10 | 4,11 | 4,00 | 4,05 | -2,64% | 1.725.731,00 |
| 24.09.2025 | 4,22 | 4,31 | 3,90 | 4,16 | -3,93% | 4.669.154,00 |
| 23.09.2025 | 3,29 | 4,39 | 3,28 | 4,33 | 32,42% | 15.397.793,00 |
| 22.09.2025 | 3,20 | 3,31 | 3,12 | 3,27 | 1,40% | 3.889.637,00 |
| 19.09.2025 | 3,40 | 3,49 | 3,22 | 3,23 | -6,79% | 9.163.966,00 |
| 18.09.2025 | 4,12 | 4,44 | 3,12 | 3,46 | -39,62% | 26.884.622,00 |
| 17.09.2025 | 5,79 | 5,93 | 5,70 | 5,73 | -1,04% | 2.254.525,00 |
| 16.09.2025 | 5,65 | 5,85 | 5,61 | 5,79 | 2,12% | 2.777.183,00 |
| 15.09.2025 | 5,72 | 5,81 | 5,60 | 5,67 | -1,05% | 2.464.895,00 |
| 12.09.2025 | 6,00 | 6,00 | 5,70 | 5,73 | -4,66% | 1.383.778,00 |
| 11.09.2025 | 5,90 | 6,15 | 5,87 | 6,01 | 0,33% | 2.422.072,00 |
| 10.09.2025 | 5,85 | 6,00 | 5,74 | 5,99 | 2,92% | 2.055.239,00 |
| 09.09.2025 | 6,10 | 6,17 | 5,76 | 5,82 | -3,64% | 1.424.110,00 |
| 08.09.2025 | 6,24 | 6,33 | 5,99 | 6,04 | -4,58% | 2.467.098,00 |
| 05.09.2025 | 5,92 | 6,50 | 5,74 | 6,33 | 8,95% | 3.714.978,00 |
| 04.09.2025 | 5,76 | 5,87 | 5,65 | 5,81 | -1,44% | 1.777.515,00 |
| 03.09.2025 | 5,96 | 6,15 | 5,81 | 5,90 | -0,08% | 2.223.387,00 |
| 02.09.2025 | 5,52 | 6,01 | 5,52 | 5,90 | 9,26% | 3.861.670,00 |
| 29.08.2025 | 5,36 | 5,54 | 5,33 | 5,40 | 0,37% | 2.255.056,00 |
| 28.08.2025 | 5,55 | 5,66 | 5,37 | 5,38 | -2,71% | 1.233.004,00 |
| 27.08.2025 | 5,67 | 5,72 | 5,44 | 5,53 | -2,64% | 1.319.615,00 |
| 26.08.2025 | 5,49 | 5,74 | 5,44 | 5,68 | 3,46% | 1.206.478,00 |
| 25.08.2025 | 5,65 | 5,91 | 5,48 | 5,49 | -3,17% | 1.604.648,00 |
| 22.08.2025 | 5,60 | 5,82 | 5,53 | 5,67 | 1,25% | 2.271.739,00 |
| 21.08.2025 | 5,17 | 5,68 | 5,08 | 5,60 | 6,67% | 2.694.740,00 |
| 20.08.2025 | 5,23 | 5,41 | 5,19 | 5,25 | -0,57% | 1.762.839,00 |
| 19.08.2025 | 5,37 | 5,40 | 5,22 | 5,28 | -0,94% | 1.669.256,00 |
| 18.08.2025 | 5,42 | 5,48 | 5,18 | 5,33 | -4,14% | 2.806.522,00 |
| 15.08.2025 | 5,72 | 5,84 | 5,35 | 5,56 | 3,93% | 5.774.968,00 |
| 14.08.2025 | 5,15 | 5,45 | 5,08 | 5,35 | 5,11% | 3.041.678,00 |
| 13.08.2025 | 5,34 | 5,38 | 5,08 | 5,09 | -3,05% | 3.270.653,00 |
| 12.08.2025 | 5,02 | 5,36 | 4,95 | 5,25 | 5,21% | 3.535.174,00 |
| 11.08.2025 | 4,58 | 5,11 | 4,49 | 4,99 | -5,67% | 5.941.519,00 |
| 08.08.2025 | 5,39 | 5,49 | 5,01 | 5,29 | -3,47% | 4.856.132,00 |
| 07.08.2025 | 5,51 | 5,56 | 5,05 | 5,48 | -0,36% | 5.837.108,00 |
| 06.08.2025 | 6,28 | 6,37 | 5,38 | 5,50 | -12,97% | 7.602.315,00 |
| 05.08.2025 | 5,69 | 6,39 | 5,67 | 6,32 | 10,68% | 8.030.190,00 |
| 04.08.2025 | 5,13 | 5,80 | 5,00 | 5,71 | -24,87% | 22.219.460,00 |
| 01.08.2025 | 6,81 | 7,60 | 6,65 | 7,60 | 8,26% | 9.773.089,00 |
| 31.07.2025 | 6,93 | 7,62 | 6,67 | 7,02 | -7,02% | 19.353.647,00 |
| 30.07.2025 | 6,42 | 8,07 | 5,71 | 7,55 | 100,80% | 200.136.487,00 |
| 29.07.2025 | 3,20 | 3,99 | 3,17 | 3,76 | 18,61% | 23.291.709,00 |
| 28.07.2025 | 3,16 | 3,32 | 3,06 | 3,17 | 0,63% | 8.181.200,00 |
| 25.07.2025 | 3,03 | 3,25 | 3,02 | 3,15 | 1,61% | 5.573.531,00 |
| 24.07.2025 | 3,36 | 3,36 | 3,04 | 3,10 | -7,05% | 12.504.262,00 |
| 23.07.2025 | 2,74 | 3,85 | 2,70 | 3,34 | 18,89% | 43.580.766,00 |
| 22.07.2025 | 2,71 | 3,56 | 2,68 | 2,81 | -77,24% | 84.861.780,00 |
| 21.07.2025 | 12,93 | 13,24 | 12,17 | 12,33 | 1,94% | 4.194.208,00 |
| 18.07.2025 | 12,63 | 12,78 | 11,62 | 12,09 | -3,28% | 3.351.821,00 |
| 17.07.2025 | 12,81 | 12,85 | 12,35 | 12,50 | -1,03% | 2.961.071,00 |
| 16.07.2025 | 13,19 | 13,19 | 12,03 | 12,63 | 1,85% | 4.097.250,00 |
| 15.07.2025 | 11,47 | 12,43 | 11,24 | 12,40 | 9,93% | 4.881.318,00 |
| 14.07.2025 | 10,94 | 11,41 | 10,83 | 11,28 | 2,83% | 2.071.503,00 |
| 11.07.2025 | 10,85 | 11,29 | 10,65 | 10,97 | 1,86% | 2.306.344,00 |
| 10.07.2025 | 10,50 | 10,84 | 10,20 | 10,77 | 3,66% | 2.269.418,00 |
| 09.07.2025 | 9,47 | 10,41 | 9,40 | 10,39 | 11,24% | 2.328.836,00 |
| 08.07.2025 | 9,64 | 9,89 | 9,26 | 9,34 | -3,21% | 1.287.221,00 |
| 07.07.2025 | 9,51 | 9,90 | 9,37 | 9,65 | 2,66% | 1.759.033,00 |
| 03.07.2025 | 9,70 | 9,79 | 9,31 | 9,40 | -1,62% | 581.094,00 |
| 02.07.2025 | 9,15 | 9,70 | 9,15 | 9,56 | 4,43% | 1.347.675,00 |
| 01.07.2025 | 9,27 | 9,73 | 9,12 | 9,15 | -1,61% | 1.668.527,00 |
| 30.06.2025 | 9,45 | 9,64 | 9,15 | 9,30 | -0,32% | 1.251.670,00 |
| 27.06.2025 | 9,48 | 9,57 | 9,16 | 9,33 | -1,37% | 1.400.474,00 |
| 26.06.2025 | 9,53 | 9,78 | 9,23 | 9,46 | 0,11% | 1.514.575,00 |
| 25.06.2025 | 9,87 | 9,93 | 9,35 | 9,45 | -3,08% | 1.268.466,00 |
| 24.06.2025 | 9,44 | 9,83 | 8,92 | 9,75 | 5,63% | 1.332.432,00 |
| 23.06.2025 | 9,16 | 9,38 | 9,08 | 9,23 | -0,43% | 793.875,00 |
| 20.06.2025 | 9,64 | 9,64 | 9,17 | 9,27 | -2,32% | 1.468.600,00 |
| 18.06.2025 | 9,47 | 9,70 | 9,26 | 9,49 | -0,16% | 850.702,00 |
| 17.06.2025 | 9,75 | 10,09 | 9,50 | 9,51 | -3,31% | 859.777,00 |
| 16.06.2025 | 9,89 | 10,00 | 9,68 | 9,83 | 0,51% | 740.157,00 |
| 13.06.2025 | 9,66 | 9,94 | 9,65 | 9,78 | -1,06% | 680.239,00 |
| 12.06.2025 | 9,62 | 10,11 | 9,50 | 9,89 | 1,07% | 1.047.056,00 |
| 11.06.2025 | 10,14 | 10,24 | 9,55 | 9,78 | -3,46% | 1.196.597,00 |
| 10.06.2025 | 10,19 | 10,50 | 10,09 | 10,13 | -0,49% | 719.956,00 |
| 09.06.2025 | 10,60 | 10,75 | 10,05 | 10,18 | -1,93% | 780.698,00 |
| 06.06.2025 | 9,83 | 10,41 | 9,77 | 10,38 | 6,46% | 1.927.242,00 |
| 05.06.2025 | 9,63 | 10,01 | 9,34 | 9,75 | 0,62% | 797.714,00 |
| 04.06.2025 | 10,06 | 10,38 | 9,58 | 9,69 | 0,62% | 1.033.130,00 |
| 03.06.2025 | 9,65 | 9,90 | 9,11 | 9,63 | 0,63% | 1.479.040,00 |
| 02.06.2025 | 9,28 | 10,16 | 9,21 | 9,57 | 6,57% | 2.316.011,00 |
| 30.05.2025 | 9,29 | 9,35 | 8,61 | 8,98 | -4,16% | 2.181.424,00 |
| 29.05.2025 | 8,61 | 9,53 | 8,30 | 9,37 | 11,15% | 2.396.979,00 |
| 28.05.2025 | 8,41 | 8,77 | 8,25 | 8,43 | 0,12% | 1.082.052,00 |
| 27.05.2025 | 8,78 | 8,91 | 8,35 | 8,42 | 0,84% | 1.114.430,00 |
| 23.05.2025 | 8,71 | 8,74 | 7,81 | 8,35 | -4,68% | 1.461.220,00 |