0,140$
Echtzeit-Aktienkurs Redhill Biopharma Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Redhill Biopharma Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,66 | 2,67 | 2,51 | 2,55 | -4,14% | 49.763,00 |
| 31.03.2025 | 2,70 | 2,72 | 2,62 | 2,66 | -4,66% | 11.696,00 |
| 28.03.2025 | 2,71 | 2,80 | 2,65 | 2,79 | 1,45% | 11.701,00 |
| 27.03.2025 | 2,74 | 2,89 | 2,73 | 2,75 | 0,00% | 5.310,00 |
| 26.03.2025 | 2,80 | 2,90 | 2,74 | 2,75 | -1,79% | 11.377,00 |
| 25.03.2025 | 2,64 | 2,88 | 2,64 | 2,80 | -4,44% | 37.280,00 |
| 24.03.2025 | 2,92 | 3,10 | 2,85 | 2,93 | -2,01% | 31.074,00 |
| 21.03.2025 | 3,10 | 3,14 | 2,67 | 2,99 | 6,79% | 108.582,00 |
| 20.03.2025 | 2,61 | 2,80 | 2,61 | 2,80 | 1,30% | 20.833,00 |
| 19.03.2025 | 2,85 | 2,85 | 2,70 | 2,76 | -3,36% | 44.291,00 |
| 18.03.2025 | 2,85 | 2,88 | 2,60 | 2,86 | -4,98% | 1.177.384,00 |
| 17.03.2025 | 2,54 | 3,13 | 2,54 | 3,01 | 17,58% | 84.729,00 |
| 14.03.2025 | 2,51 | 2,62 | 2,47 | 2,56 | -1,54% | 50.583,00 |
| 13.03.2025 | 2,63 | 2,78 | 2,59 | 2,60 | -8,29% | 50.031,00 |
| 12.03.2025 | 2,74 | 2,87 | 2,57 | 2,84 | 1,61% | 642.102,00 |
| 11.03.2025 | 3,02 | 3,18 | 2,79 | 2,79 | -7,62% | 25.490,00 |
| 10.03.2025 | 3,15 | 3,46 | 3,00 | 3,02 | -4,19% | 23.163,00 |
| 07.03.2025 | 3,21 | 3,47 | 3,14 | 3,15 | 0,38% | 15.272,00 |
| 06.03.2025 | 3,10 | 3,41 | 3,10 | 3,14 | -5,85% | 34.733,00 |
| 05.03.2025 | 3,10 | 3,34 | 3,10 | 3,34 | 5,21% | 6.739,00 |
| 04.03.2025 | 3,20 | 3,23 | 3,10 | 3,17 | -2,76% | 20.616,00 |
| 03.03.2025 | 3,60 | 3,60 | 3,23 | 3,26 | -2,10% | 36.836,00 |
| 28.02.2025 | 3,45 | 3,60 | 3,32 | 3,33 | -7,50% | 54.133,00 |
| 27.02.2025 | 3,80 | 3,80 | 3,60 | 3,60 | -6,49% | 51.430,00 |
| 26.02.2025 | 3,45 | 3,89 | 3,42 | 3,85 | -9,41% | 110.864,00 |
| 25.02.2025 | 5,55 | 5,75 | 3,01 | 4,25 | -11,83% | 2.424.933,00 |
| 24.02.2025 | 4,87 | 4,87 | 4,72 | 4,82 | 1,26% | 8.755,00 |
| 21.02.2025 | 4,82 | 4,84 | 4,76 | 4,76 | -2,86% | 3.709,00 |
| 20.02.2025 | 4,99 | 4,99 | 4,87 | 4,90 | -2,39% | 7.198,00 |
| 19.02.2025 | 5,00 | 5,28 | 4,88 | 5,02 | -5,03% | 13.360,00 |
| 18.02.2025 | 5,36 | 5,43 | 5,29 | 5,29 | 1,13% | 5.120,00 |
| 14.02.2025 | 5,30 | 5,50 | 5,20 | 5,23 | -2,48% | 9.721,00 |
| 13.02.2025 | 5,35 | 5,49 | 5,20 | 5,36 | -4,29% | 13.568,00 |
| 12.02.2025 | 5,71 | 5,71 | 5,60 | 5,60 | 1,45% | 3.085,00 |
| 11.02.2025 | 5,60 | 5,61 | 5,52 | 5,52 | -1,25% | 11.179,00 |
| 10.02.2025 | 5,77 | 5,77 | 5,54 | 5,59 | 1,64% | 10.647,00 |
| 07.02.2025 | 5,82 | 5,87 | 5,50 | 5,50 | -5,98% | 14.549,00 |
| 06.02.2025 | 5,90 | 5,95 | 5,70 | 5,85 | 0,69% | 11.869,00 |
| 05.02.2025 | 5,95 | 5,95 | 5,80 | 5,81 | -0,17% | 2.799,00 |
| 04.02.2025 | 5,91 | 6,26 | 5,82 | 5,82 | -1,02% | 23.734,00 |
| 03.02.2025 | 5,76 | 5,98 | 5,76 | 5,88 | -0,49% | 3.846,00 |
| 31.01.2025 | 5,95 | 6,04 | 5,82 | 5,91 | -0,35% | 5.918,00 |
| 30.01.2025 | 6,08 | 6,08 | 5,80 | 5,93 | -2,15% | 4.625,00 |
| 29.01.2025 | 6,33 | 6,45 | 5,81 | 6,06 | -1,14% | 12.326,00 |
| 28.01.2025 | 6,11 | 6,27 | 6,11 | 6,13 | -4,37% | 10.139,00 |
| 27.01.2025 | 6,77 | 6,77 | 6,15 | 6,41 | -0,47% | 7.371,00 |
| 24.01.2025 | 6,46 | 6,80 | 6,44 | 6,44 | -1,45% | 5.448,00 |
| 23.01.2025 | 6,65 | 6,65 | 6,35 | 6,54 | -0,83% | 8.702,00 |
| 22.01.2025 | 6,33 | 6,63 | 6,33 | 6,59 | 4,11% | 14.960,00 |
| 21.01.2025 | 6,24 | 6,43 | 6,02 | 6,33 | 12,29% | 30.665,00 |
| 17.01.2025 | 5,83 | 5,83 | 5,61 | 5,64 | -0,98% | 3.022,00 |
| 16.01.2025 | 5,58 | 5,70 | 5,58 | 5,69 | 2,15% | 7.692,00 |
| 15.01.2025 | 5,79 | 5,79 | 5,57 | 5,57 | 1,22% | 10.009,00 |
| 14.01.2025 | 5,60 | 5,73 | 5,41 | 5,51 | -1,22% | 10.011,00 |
| 13.01.2025 | 5,75 | 5,82 | 5,57 | 5,57 | -4,88% | 14.216,00 |
| 10.01.2025 | 6,21 | 6,28 | 5,86 | 5,86 | -6,39% | 19.556,00 |
| 08.01.2025 | 6,50 | 6,50 | 6,21 | 6,26 | -4,86% | 12.585,00 |
| 07.01.2025 | 6,51 | 6,58 | 6,51 | 6,58 | -0,87% | 4.230,00 |
| 06.01.2025 | 6,55 | 6,70 | 6,43 | 6,64 | 1,81% | 12.552,00 |
| 03.01.2025 | 6,74 | 6,74 | 6,41 | 6,52 | 1,87% | 7.653,00 |
| 02.01.2025 | 6,12 | 6,67 | 6,12 | 6,40 | 3,06% | 8.112,00 |
| 31.12.2024 | 6,56 | 6,67 | 6,21 | 6,21 | -6,90% | 21.985,00 |
| 30.12.2024 | 6,91 | 6,98 | 6,55 | 6,67 | -3,47% | 21.909,00 |
| 27.12.2024 | 6,60 | 7,00 | 6,60 | 6,91 | 5,50% | 13.137,00 |
| 26.12.2024 | 6,33 | 6,67 | 6,33 | 6,55 | 3,15% | 17.393,00 |
| 24.12.2024 | 6,35 | 6,69 | 6,35 | 6,35 | 0,47% | 15.212,00 |
| 23.12.2024 | 6,63 | 6,63 | 6,24 | 6,32 | -2,77% | 13.415,00 |
| 20.12.2024 | 6,55 | 6,68 | 6,30 | 6,50 | 0,46% | 12.694,00 |
| 19.12.2024 | 6,79 | 7,00 | 6,00 | 6,47 | -7,43% | 27.629,00 |
| 18.12.2024 | 7,01 | 7,30 | 6,74 | 6,99 | -2,39% | 23.210,00 |
| 17.12.2024 | 7,21 | 7,26 | 7,00 | 7,16 | -3,37% | 12.132,00 |
| 16.12.2024 | 7,22 | 7,43 | 7,10 | 7,41 | -0,40% | 10.142,00 |
| 13.12.2024 | 7,12 | 7,44 | 7,12 | 7,44 | 4,20% | 11.518,00 |
| 12.12.2024 | 7,12 | 7,40 | 7,12 | 7,14 | 0,28% | 11.278,00 |
| 11.12.2024 | 7,65 | 8,06 | 7,12 | 7,12 | -12,32% | 41.726,00 |
| 10.12.2024 | 7,89 | 8,37 | 7,63 | 8,12 | 8,77% | 44.070,00 |
| 09.12.2024 | 7,13 | 7,50 | 7,13 | 7,47 | 2,54% | 10.256,00 |
| 06.12.2024 | 7,30 | 7,50 | 7,09 | 7,28 | 0,97% | 12.507,00 |
| 05.12.2024 | 7,59 | 7,59 | 7,09 | 7,21 | -6,00% | 21.976,00 |
| 04.12.2024 | 7,76 | 7,80 | 7,60 | 7,67 | -0,65% | 17.969,00 |
| 03.12.2024 | 8,19 | 8,26 | 7,43 | 7,72 | -5,74% | 18.902,00 |
| 02.12.2024 | 8,60 | 8,75 | 7,85 | 8,19 | -3,65% | 70.971,00 |
| 29.11.2024 | 8,14 | 8,59 | 7,84 | 8,50 | 6,78% | 13.674,00 |
| 27.11.2024 | 7,68 | 8,10 | 7,68 | 7,96 | 0,63% | 9.274,00 |
| 26.11.2024 | 7,78 | 7,91 | 7,60 | 7,91 | 1,41% | 13.045,00 |
| 25.11.2024 | 6,85 | 7,83 | 6,85 | 7,80 | 15,04% | 32.386,00 |
| 22.11.2024 | 6,77 | 6,95 | 6,75 | 6,78 | 5,94% | 13.452,00 |
| 20.11.2024 | 6,88 | 6,88 | 6,35 | 6,40 | -6,57% | 24.507,00 |
| 19.11.2024 | 7,21 | 7,21 | 6,83 | 6,85 | -2,00% | 11.804,00 |
| 18.11.2024 | 7,21 | 7,37 | 6,99 | 6,99 | -4,12% | 11.518,00 |
| 15.11.2024 | 7,05 | 7,30 | 6,70 | 7,29 | 4,29% | 11.707,00 |
| 14.11.2024 | 7,00 | 7,36 | 6,81 | 6,99 | -0,57% | 11.644,00 |
| 13.11.2024 | 7,32 | 7,32 | 7,03 | 7,03 | -2,09% | 8.671,00 |
| 12.11.2024 | 7,75 | 7,75 | 7,04 | 7,18 | -9,00% | 36.668,00 |
| 11.11.2024 | 8,05 | 8,15 | 7,65 | 7,89 | -1,99% | 26.379,00 |
| 08.11.2024 | 8,02 | 8,18 | 8,02 | 8,05 | -1,35% | 8.899,00 |
| 07.11.2024 | 8,22 | 8,29 | 7,98 | 8,16 | -1,81% | 8.272,00 |
| 06.11.2024 | 8,28 | 8,50 | 8,28 | 8,31 | -1,31% | 13.909,00 |
| 05.11.2024 | 8,08 | 8,42 | 7,90 | 8,42 | 5,91% | 11.789,00 |
| 04.11.2024 | 8,07 | 8,14 | 7,91 | 7,95 | -2,69% | 19.348,00 |