0,140$
Echtzeit-Aktienkurs Redhill Biopharma Ltd
Bid:
Ask:
Aktienkurse zur Redhill Biopharma Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,23 | 2,61 | 2,19 | 2,52 | 16,13% | 695.560,00 |
| 30.09.2025 | 2,34 | 2,34 | 2,06 | 2,17 | -7,26% | 666.641,00 |
| 29.09.2025 | 2,58 | 2,79 | 2,01 | 2,34 | 27,17% | 55.783.967,00 |
| 26.09.2025 | 1,66 | 1,85 | 1,66 | 1,84 | 11,52% | 150.811,00 |
| 25.09.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -1,20% | 50.771,00 |
| 24.09.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 3,09% | 16.202,00 |
| 23.09.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -2,99% | 17.954,00 |
| 22.09.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -1,18% | 18.668,00 |
| 19.09.2025 | 1,72 | 1,72 | 1,63 | 1,69 | -0,59% | 27.841,00 |
| 18.09.2025 | 1,66 | 1,71 | 1,66 | 1,70 | 0,00% | 36.771,00 |
| 17.09.2025 | 1,53 | 1,71 | 1,51 | 1,70 | 11,84% | 128.081,00 |
| 16.09.2025 | 1,49 | 1,53 | 1,48 | 1,52 | 1,33% | 18.111,00 |
| 15.09.2025 | 1,49 | 1,52 | 1,47 | 1,50 | -0,66% | 20.490,00 |
| 12.09.2025 | 1,57 | 1,57 | 1,48 | 1,51 | -5,63% | 27.903,00 |
| 11.09.2025 | 1,51 | 1,60 | 1,50 | 1,60 | 5,96% | 113.123,00 |
| 10.09.2025 | 1,42 | 1,51 | 1,41 | 1,51 | 6,34% | 61.792,00 |
| 09.09.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,39% | 23.892,00 |
| 08.09.2025 | 1,45 | 1,46 | 1,37 | 1,44 | 0,45% | 59.171,00 |
| 05.09.2025 | 1,23 | 1,49 | 1,23 | 1,43 | 16,54% | 126.055,00 |
| 04.09.2025 | 1,26 | 1,28 | 1,22 | 1,23 | -3,91% | 27.381,00 |
| 03.09.2025 | 1,30 | 1,30 | 1,26 | 1,28 | -1,54% | 25.170,00 |
| 02.09.2025 | 1,34 | 1,35 | 1,30 | 1,30 | -3,70% | 20.952,00 |
| 29.08.2025 | 1,30 | 1,35 | 1,29 | 1,35 | 2,27% | 16.283,00 |
| 28.08.2025 | 1,36 | 1,36 | 1,29 | 1,32 | -0,75% | 17.839,00 |
| 27.08.2025 | 1,33 | 1,37 | 1,31 | 1,33 | -2,21% | 26.309,00 |
| 26.08.2025 | 1,36 | 1,40 | 1,32 | 1,36 | -0,73% | 38.664,00 |
| 25.08.2025 | 1,34 | 1,37 | 1,32 | 1,37 | 4,58% | 32.184,00 |
| 22.08.2025 | 1,29 | 1,36 | 1,28 | 1,31 | 0,77% | 32.553,00 |
| 21.08.2025 | 1,32 | 1,32 | 1,28 | 1,30 | -2,99% | 29.058,00 |
| 20.08.2025 | 1,43 | 1,43 | 1,31 | 1,34 | -7,59% | 74.991,00 |
| 19.08.2025 | 1,37 | 1,48 | 1,36 | 1,45 | 0,69% | 68.439,00 |
| 18.08.2025 | 1,41 | 1,44 | 1,31 | 1,44 | 5,88% | 931.207,00 |
| 15.08.2025 | 1,40 | 1,40 | 1,34 | 1,36 | -3,55% | 27.088,00 |
| 14.08.2025 | 1,43 | 1,43 | 1,36 | 1,41 | 1,43% | 30.599,00 |
| 13.08.2025 | 1,28 | 1,40 | 1,28 | 1,39 | 4,52% | 78.258,00 |
| 12.08.2025 | 1,25 | 1,37 | 1,22 | 1,33 | 5,03% | 114.755,00 |
| 11.08.2025 | 1,17 | 1,27 | 1,17 | 1,27 | 9,16% | 55.993,00 |
| 08.08.2025 | 1,17 | 1,18 | 1,06 | 1,16 | -0,85% | 114.109,00 |
| 07.08.2025 | 1,23 | 1,24 | 1,17 | 1,17 | -4,88% | 47.256,00 |
| 06.08.2025 | 1,24 | 1,26 | 1,23 | 1,23 | 0,00% | 50.270,00 |
| 05.08.2025 | 1,22 | 1,29 | 1,21 | 1,23 | 2,07% | 144.144,00 |
| 04.08.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 0,42% | 91.709,00 |
| 01.08.2025 | 1,31 | 1,31 | 1,18 | 1,20 | -9,09% | 173.137,00 |
| 31.07.2025 | 1,51 | 1,51 | 1,30 | 1,32 | -10,51% | 213.672,00 |
| 30.07.2025 | 1,48 | 1,54 | 1,43 | 1,48 | -1,65% | 200.075,00 |
| 29.07.2025 | 1,70 | 1,72 | 1,47 | 1,50 | -7,99% | 140.945,00 |
| 28.07.2025 | 1,77 | 1,81 | 1,62 | 1,63 | -4,68% | 172.169,00 |
| 25.07.2025 | 1,87 | 1,87 | 1,71 | 1,71 | -6,56% | 231.906,00 |
| 24.07.2025 | 2,00 | 2,00 | 1,81 | 1,83 | -9,41% | 261.995,00 |
| 23.07.2025 | 2,23 | 2,27 | 1,95 | 2,02 | -6,91% | 336.164,00 |
| 22.07.2025 | 2,36 | 2,45 | 2,12 | 2,17 | -7,66% | 615.791,00 |
| 21.07.2025 | 2,33 | 3,31 | 2,01 | 2,35 | 26,34% | 25.040.326,00 |
| 18.07.2025 | 2,10 | 2,12 | 1,86 | 1,86 | -23,14% | 174.472,00 |
| 17.07.2025 | 1,95 | 2,62 | 1,90 | 2,42 | 23,79% | 358.835,00 |
| 16.07.2025 | 1,91 | 1,98 | 1,88 | 1,96 | 2,20% | 32.763,00 |
| 15.07.2025 | 2,17 | 2,17 | 1,90 | 1,91 | -12,25% | 26.808,00 |
| 14.07.2025 | 2,19 | 2,19 | 2,14 | 2,18 | -0,46% | 6.396,00 |
| 11.07.2025 | 2,14 | 2,19 | 2,11 | 2,19 | 2,82% | 11.504,00 |
| 10.07.2025 | 2,09 | 2,15 | 2,07 | 2,13 | 1,91% | 11.822,00 |
| 09.07.2025 | 2,10 | 2,13 | 2,05 | 2,09 | -0,33% | 11.389,00 |
| 08.07.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 1,80% | 16.385,00 |
| 07.07.2025 | 2,02 | 2,06 | 2,01 | 2,06 | 1,48% | 11.476,00 |
| 03.07.2025 | 2,01 | 2,03 | 1,97 | 2,03 | 1,50% | 11.508,00 |
| 02.07.2025 | 1,98 | 2,03 | 1,95 | 2,00 | -0,99% | 10.444,00 |
| 01.07.2025 | 1,94 | 2,08 | 1,90 | 2,02 | 4,12% | 41.536,00 |
| 30.06.2025 | 1,88 | 1,94 | 1,86 | 1,94 | 4,30% | 14.294,00 |
| 27.06.2025 | 1,78 | 1,89 | 1,75 | 1,86 | 2,20% | 9.861,00 |
| 26.06.2025 | 1,77 | 1,85 | 1,76 | 1,82 | -2,67% | 21.159,00 |
| 25.06.2025 | 1,94 | 1,94 | 1,84 | 1,87 | -3,61% | 11.229,00 |
| 24.06.2025 | 1,89 | 1,94 | 1,84 | 1,94 | 2,65% | 10.110,00 |
| 23.06.2025 | 1,90 | 1,90 | 1,82 | 1,89 | -0,53% | 8.254,00 |
| 20.06.2025 | 1,85 | 1,90 | 1,82 | 1,90 | 3,26% | 22.524,00 |
| 18.06.2025 | 1,78 | 1,84 | 1,78 | 1,84 | 4,15% | 10.895,00 |
| 17.06.2025 | 1,78 | 1,79 | 1,75 | 1,77 | -0,75% | 34.198,00 |
| 16.06.2025 | 1,75 | 1,79 | 1,73 | 1,78 | 1,71% | 24.291,00 |
| 13.06.2025 | 1,91 | 1,91 | 1,72 | 1,75 | -9,79% | 45.800,00 |
| 12.06.2025 | 2,00 | 2,00 | 1,92 | 1,94 | -3,00% | 12.607,00 |
| 11.06.2025 | 2,05 | 2,05 | 1,97 | 2,00 | -1,48% | 16.652,00 |
| 10.06.2025 | 2,05 | 2,05 | 1,99 | 2,03 | -0,98% | 16.606,00 |
| 09.06.2025 | 1,99 | 2,08 | 1,98 | 2,05 | 3,02% | 26.070,00 |
| 06.06.2025 | 1,96 | 1,99 | 1,86 | 1,99 | 3,11% | 11.572,00 |
| 05.06.2025 | 1,92 | 1,94 | 1,85 | 1,93 | 0,52% | 15.688,00 |
| 04.06.2025 | 1,86 | 1,92 | 1,82 | 1,92 | 3,23% | 25.373,00 |
| 03.06.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 3,33% | 13.908,00 |
| 02.06.2025 | 1,81 | 1,81 | 1,74 | 1,80 | 0,56% | 6.883,00 |
| 30.05.2025 | 1,75 | 1,80 | 1,73 | 1,79 | 1,70% | 15.022,00 |
| 29.05.2025 | 1,78 | 1,81 | 1,75 | 1,76 | -2,22% | 11.291,00 |
| 28.05.2025 | 1,83 | 1,83 | 1,77 | 1,80 | -2,17% | 12.733,00 |
| 27.05.2025 | 1,84 | 1,85 | 1,77 | 1,84 | 0,00% | 23.881,00 |
| 23.05.2025 | 1,77 | 1,85 | 1,77 | 1,84 | -0,54% | 5.532,00 |
| 22.05.2025 | 1,80 | 1,85 | 1,76 | 1,85 | -2,63% | 15.923,00 |
| 21.05.2025 | 1,87 | 1,93 | 1,82 | 1,90 | 0,00% | 17.761,00 |
| 20.05.2025 | 1,82 | 1,90 | 1,81 | 1,90 | 0,00% | 7.389,00 |
| 19.05.2025 | 1,90 | 1,92 | 1,85 | 1,90 | 2,70% | 25.482,00 |
| 16.05.2025 | 1,79 | 1,85 | 1,77 | 1,85 | 2,21% | 23.290,00 |
| 15.05.2025 | 1,80 | 1,89 | 1,76 | 1,81 | -3,72% | 44.400,00 |
| 14.05.2025 | 1,88 | 1,91 | 1,81 | 1,88 | -0,53% | 85.049,00 |
| 13.05.2025 | 1,97 | 2,03 | 1,71 | 1,89 | -5,50% | 3.867.437,00 |
| 12.05.2025 | 2,02 | 2,05 | 1,93 | 2,00 | 0,00% | 23.770,00 |
| 09.05.2025 | 1,99 | 2,03 | 1,94 | 2,00 | 1,01% | 8.060,00 |