9,640$
0,89%
Echtzeit-Aktienkurs Replimune Group Inc.
Bid:
Ask:
Aktienkurse zur Replimune Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,15 | 9,70 | 9,15 | 9,55 | 4,37% | 1.375.858,00 |
| 01.07.2025 | 9,27 | 9,73 | 9,12 | 9,15 | -1,61% | 1.676.862,00 |
| 30.06.2025 | 9,45 | 9,64 | 9,15 | 9,30 | -0,32% | 1.252.122,00 |
| 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% | 1.268.966,00 |
| 24.06.2025 | 9,44 | 9,83 | 8,92 | 9,75 | 5,63% | 1.457.790,00 |
| 23.06.2025 | 9,16 | 9,38 | 9,08 | 9,23 | -0,43% | 794.173,00 |
| 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% | 861.077,00 |
| 16.06.2025 | 9,89 | 10,00 | 9,68 | 9,83 | 0,51% | 741.681,00 |
| 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% | 1.055.760,00 |
| 11.06.2025 | 10,14 | 10,24 | 9,55 | 9,78 | -3,46% | 1.207.880,00 |
| 10.06.2025 | 10,19 | 10,50 | 10,09 | 10,13 | -0,49% | 722.360,00 |
| 09.06.2025 | 10,60 | 10,75 | 10,05 | 10,18 | -1,93% | 791.069,00 |
| 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% | 798.754,00 |
| 04.06.2025 | 10,06 | 10,38 | 9,58 | 9,69 | 0,62% | 1.033.716,00 |
| 03.06.2025 | 9,65 | 9,90 | 9,11 | 9,63 | 0,63% | 1.491.923,00 |
| 02.06.2025 | 9,28 | 10,16 | 9,21 | 9,57 | 6,57% | 2.317.101,00 |
| 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% | 2.424.856,00 |
| 28.05.2025 | 8,41 | 8,77 | 8,25 | 8,43 | 0,12% | 1.089.303,00 |
| 27.05.2025 | 8,78 | 8,91 | 8,35 | 8,42 | 0,84% | 1.118.340,00 |
| 23.05.2025 | 8,71 | 8,74 | 7,81 | 8,35 | -4,68% | 1.461.220,00 |
| 22.05.2025 | 8,80 | 9,85 | 8,21 | 8,76 | 3,55% | 2.690.676,00 |
| 21.05.2025 | 9,25 | 9,75 | 8,26 | 8,46 | -7,94% | 2.895.669,00 |
| 20.05.2025 | 8,19 | 9,28 | 8,19 | 9,19 | 12,07% | 2.060.324,00 |
| 19.05.2025 | 7,76 | 8,30 | 7,48 | 8,20 | 4,46% | 1.029.832,00 |
| 16.05.2025 | 7,21 | 8,32 | 7,21 | 7,85 | 8,58% | 1.689.093,00 |
| 15.05.2025 | 7,08 | 7,32 | 6,84 | 7,23 | 3,14% | 692.930,00 |
| 14.05.2025 | 7,41 | 7,46 | 6,89 | 7,01 | -5,40% | 764.069,00 |
| 13.05.2025 | 7,87 | 7,95 | 7,40 | 7,41 | -5,73% | 663.398,00 |
| 12.05.2025 | 7,87 | 8,24 | 7,67 | 7,86 | 1,95% | 768.946,00 |
| 09.05.2025 | 7,77 | 8,54 | 7,63 | 7,71 | -0,77% | 1.370.259,00 |
| 08.05.2025 | 7,19 | 8,06 | 6,93 | 7,77 | 8,52% | 1.094.938,00 |
| 07.05.2025 | 7,73 | 7,77 | 7,00 | 7,16 | -4,53% | 2.247.527,00 |
| 06.05.2025 | 9,85 | 9,96 | 7,47 | 7,50 | -25,07% | 4.056.732,00 |
| 05.05.2025 | 10,00 | 10,30 | 9,75 | 10,01 | 0,00% | 655.093,00 |
| 02.05.2025 | 9,73 | 10,21 | 9,72 | 10,01 | 3,84% | 724.318,00 |
| 01.05.2025 | 9,83 | 9,84 | 9,49 | 9,64 | -1,43% | 651.530,00 |
| 30.04.2025 | 9,25 | 9,85 | 9,20 | 9,78 | 4,15% | 882.812,00 |
| 29.04.2025 | 9,22 | 9,55 | 9,01 | 9,39 | 1,29% | 530.250,00 |
| 28.04.2025 | 9,11 | 9,31 | 9,02 | 9,27 | 2,43% | 1.895.292,00 |
| 25.04.2025 | 8,90 | 9,19 | 8,68 | 9,05 | -0,11% | 362.638,00 |
| 24.04.2025 | 8,82 | 9,20 | 8,77 | 9,06 | 2,60% | 443.601,00 |
| 23.04.2025 | 8,96 | 9,34 | 8,82 | 8,83 | 1,38% | 674.883,00 |
| 22.04.2025 | 8,86 | 9,01 | 8,42 | 8,71 | -0,63% | 1.217.004,00 |
| 21.04.2025 | 7,86 | 9,33 | 7,83 | 8,77 | 9,63% | 1.349.383,00 |
| 17.04.2025 | 7,58 | 8,00 | 7,53 | 8,00 | 4,78% | 651.784,00 |
| 16.04.2025 | 7,63 | 7,87 | 7,51 | 7,63 | -1,04% | 674.225,00 |
| 15.04.2025 | 7,46 | 7,97 | 7,38 | 7,71 | 2,66% | 1.102.761,00 |
| 14.04.2025 | 7,50 | 7,55 | 7,25 | 7,51 | 2,18% | 715.734,00 |
| 11.04.2025 | 6,94 | 7,36 | 6,88 | 7,35 | 6,21% | 765.455,00 |
| 10.04.2025 | 7,20 | 7,30 | 6,69 | 6,92 | -5,08% | 1.112.998,00 |
| 09.04.2025 | 6,93 | 7,81 | 6,44 | 7,29 | 2,10% | 1.385.814,00 |
| 08.04.2025 | 7,79 | 7,97 | 7,02 | 7,14 | -4,80% | 1.053.296,00 |
| 07.04.2025 | 7,19 | 7,78 | 6,85 | 7,50 | 0,54% | 942.260,00 |
| 04.04.2025 | 7,70 | 7,80 | 7,17 | 7,46 | -5,45% | 1.058.241,00 |
| 03.04.2025 | 8,35 | 8,38 | 7,86 | 7,89 | -8,47% | 919.296,00 |
| 02.04.2025 | 8,30 | 9,16 | 8,12 | 8,62 | 2,62% | 1.436.139,00 |
| 01.04.2025 | 9,68 | 9,68 | 8,36 | 8,40 | -13,85% | 1.356.305,00 |
| 31.03.2025 | 10,02 | 10,19 | 9,58 | 9,75 | -6,16% | 913.431,00 |
| 28.03.2025 | 10,46 | 10,61 | 10,12 | 10,39 | -0,57% | 368.583,00 |
| 27.03.2025 | 10,43 | 10,78 | 10,38 | 10,45 | 0,48% | 312.321,00 |
| 26.03.2025 | 10,67 | 10,72 | 10,17 | 10,40 | -2,71% | 582.652,00 |
| 25.03.2025 | 11,04 | 11,23 | 10,42 | 10,69 | -3,26% | 557.446,00 |
| 24.03.2025 | 10,83 | 11,23 | 10,83 | 11,05 | 2,13% | 450.375,00 |
| 21.03.2025 | 11,32 | 11,50 | 10,78 | 10,82 | -6,72% | 2.998.876,00 |
| 20.03.2025 | 11,41 | 11,72 | 11,31 | 11,60 | 0,87% | 413.597,00 |
| 19.03.2025 | 11,65 | 12,16 | 11,20 | 11,50 | 0,61% | 599.608,00 |
| 18.03.2025 | 11,62 | 11,62 | 11,28 | 11,43 | -2,97% | 445.699,00 |
| 17.03.2025 | 11,66 | 11,90 | 11,29 | 11,78 | 1,07% | 999.060,00 |
| 14.03.2025 | 11,94 | 12,12 | 11,64 | 11,66 | -1,73% | 312.000,00 |
| 13.03.2025 | 12,18 | 12,64 | 11,61 | 11,86 | -2,06% | 686.852,00 |
| 12.03.2025 | 11,52 | 12,38 | 11,47 | 12,11 | 5,86% | 678.084,00 |
| 11.03.2025 | 11,20 | 11,75 | 10,68 | 11,44 | 2,69% | 876.490,00 |
| 10.03.2025 | 11,42 | 11,51 | 10,94 | 11,14 | -3,21% | 637.605,00 |
| 07.03.2025 | 11,88 | 12,02 | 11,49 | 11,51 | -1,96% | 486.420,00 |
| 06.03.2025 | 12,05 | 12,54 | 11,72 | 11,74 | -4,48% | 436.215,00 |
| 05.03.2025 | 12,06 | 12,32 | 11,69 | 12,29 | 2,25% | 458.095,00 |
| 04.03.2025 | 11,92 | 12,41 | 11,73 | 12,02 | -0,83% | 691.118,00 |
| 03.03.2025 | 12,71 | 13,17 | 11,97 | 12,12 | -4,42% | 666.996,00 |
| 28.02.2025 | 12,55 | 12,79 | 11,86 | 12,68 | 0,40% | 952.417,00 |
| 27.02.2025 | 13,25 | 13,66 | 12,30 | 12,63 | -4,61% | 839.339,00 |
| 26.02.2025 | 13,83 | 13,99 | 13,14 | 13,24 | -1,85% | 514.231,00 |
| 25.02.2025 | 13,70 | 13,72 | 13,09 | 13,49 | -0,88% | 500.738,00 |
| 24.02.2025 | 13,96 | 14,43 | 13,59 | 13,61 | -2,65% | 506.993,00 |
| 21.02.2025 | 14,72 | 14,80 | 13,57 | 13,98 | -2,31% | 674.880,00 |
| 20.02.2025 | 13,72 | 14,78 | 13,40 | 14,31 | 3,85% | 1.048.947,00 |
| 19.02.2025 | 14,01 | 14,45 | 13,67 | 13,78 | -1,78% | 373.003,00 |
| 18.02.2025 | 14,06 | 14,32 | 13,77 | 14,03 | -0,53% | 375.119,00 |
| 17.02.2025 | 14,10 | 14,12 | 14,10 | 14,10 | 0,03% | - |
| 14.02.2025 | 14,47 | 14,59 | 14,07 | 14,10 | -1,33% | 446.738,00 |
| 13.02.2025 | 13,70 | 14,48 | 13,44 | 14,29 | 3,63% | 504.287,00 |
| 12.02.2025 | 12,36 | 13,85 | 12,36 | 13,79 | 7,32% | 930.269,00 |
| 11.02.2025 | 13,03 | 13,03 | 12,56 | 12,85 | -2,06% | 371.722,00 |
| 10.02.2025 | 13,91 | 13,96 | 13,04 | 13,12 | -5,88% | 679.802,00 |