0,140$
Echtzeit-Aktienkurs Redhill Biopharma Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Redhill Biopharma Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 56.361,00 |
| 06.08.2025 | 1,24 | 1,26 | 1,23 | 1,23 | 0,00% | 61.363,00 |
| 05.08.2025 | 1,22 | 1,29 | 1,21 | 1,23 | 2,07% | 144.334,00 |
| 04.08.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 0,42% | 95.478,00 |
| 01.08.2025 | 1,31 | 1,31 | 1,18 | 1,20 | -8,40% | 173.137,00 |
| 31.07.2025 | 1,51 | 1,51 | 1,30 | 1,31 | -11,19% | 217.831,00 |
| 30.07.2025 | 1,48 | 1,54 | 1,43 | 1,48 | -0,34% | 201.894,00 |
| 29.07.2025 | 1,70 | 1,72 | 1,47 | 1,48 | -9,20% | 144.157,00 |
| 28.07.2025 | 1,77 | 1,81 | 1,62 | 1,63 | -4,68% | 172.988,00 |
| 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% | 268.414,00 |
| 23.07.2025 | 2,23 | 2,27 | 1,95 | 2,02 | -6,91% | 339.528,00 |
| 22.07.2025 | 2,36 | 2,45 | 2,12 | 2,17 | -7,66% | 621.630,00 |
| 21.07.2025 | 2,33 | 3,31 | 2,01 | 2,35 | 26,34% | 25.200.136,00 |
| 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% | 448.108,00 |
| 16.07.2025 | 1,91 | 1,98 | 1,88 | 1,96 | 2,20% | 32.814,00 |
| 15.07.2025 | 2,17 | 2,17 | 1,90 | 1,91 | -12,25% | 27.118,00 |
| 14.07.2025 | 2,19 | 2,19 | 2,14 | 2,18 | -0,46% | 6.403,00 |
| 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% | 12.018,00 |
| 09.07.2025 | 2,10 | 2,13 | 2,05 | 2,09 | -0,33% | 11.551,00 |
| 08.07.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 1,80% | 16.906,00 |
| 07.07.2025 | 2,02 | 2,06 | 2,01 | 2,06 | 1,48% | 12.528,00 |
| 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% | 10.451,00 |
| 01.07.2025 | 1,94 | 2,08 | 1,90 | 2,02 | 4,12% | 43.264,00 |
| 30.06.2025 | 1,88 | 1,94 | 1,86 | 1,94 | 4,30% | 14.296,00 |
| 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% | 21.160,00 |
| 25.06.2025 | 1,94 | 1,94 | 1,84 | 1,87 | -3,61% | 13.572,00 |
| 24.06.2025 | 1,89 | 1,94 | 1,84 | 1,94 | 2,65% | 10.112,00 |
| 23.06.2025 | 1,90 | 1,90 | 1,82 | 1,89 | -0,53% | 12.545,00 |
| 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 | 4,13% | 10.895,00 |
| 17.06.2025 | 1,78 | 1,79 | 1,75 | 1,77 | -0,73% | 34.200,00 |
| 16.06.2025 | 1,75 | 1,79 | 1,73 | 1,78 | 1,71% | 25.982,00 |
| 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% | 12.698,00 |
| 11.06.2025 | 2,05 | 2,05 | 1,97 | 2,00 | -1,48% | 16.685,00 |
| 10.06.2025 | 2,05 | 2,05 | 1,99 | 2,03 | -0,98% | 16.677,00 |
| 09.06.2025 | 1,99 | 2,08 | 1,98 | 2,05 | 3,02% | 26.841,00 |
| 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% | 15.927,00 |
| 04.06.2025 | 1,86 | 1,92 | 1,82 | 1,92 | 3,23% | 26.940,00 |
| 03.06.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 3,33% | 13.919,00 |
| 02.06.2025 | 1,81 | 1,81 | 1,74 | 1,80 | 0,56% | 7.038,00 |
| 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% | 12.930,00 |
| 28.05.2025 | 1,83 | 1,83 | 1,77 | 1,80 | -2,17% | 13.292,00 |
| 27.05.2025 | 1,84 | 1,85 | 1,77 | 1,84 | 0,00% | 25.260,00 |
| 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% | 16.841,00 |
| 21.05.2025 | 1,87 | 1,93 | 1,82 | 1,90 | 0,00% | 18.237,00 |
| 20.05.2025 | 1,82 | 1,90 | 1,81 | 1,90 | 0,00% | 7.469,00 |
| 19.05.2025 | 1,90 | 1,92 | 1,85 | 1,90 | 2,70% | 26.968,00 |
| 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% | 45.345,00 |
| 14.05.2025 | 1,88 | 1,91 | 1,81 | 1,88 | -0,53% | 87.475,00 |
| 13.05.2025 | 1,97 | 2,03 | 1,71 | 1,89 | -5,50% | 3.883.755,00 |
| 12.05.2025 | 2,02 | 2,05 | 1,93 | 2,00 | 0,00% | 23.798,00 |
| 09.05.2025 | 1,99 | 2,03 | 1,94 | 2,00 | 1,01% | 8.060,00 |
| 08.05.2025 | 1,89 | 2,03 | 1,85 | 1,98 | 3,45% | 40.206,00 |
| 07.05.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -0,83% | 13.279,00 |
| 06.05.2025 | 2,18 | 2,18 | 1,76 | 1,93 | -7,88% | 73.719,00 |
| 05.05.2025 | 2,14 | 2,15 | 2,06 | 2,10 | 1,21% | 23.738,00 |
| 02.05.2025 | 2,15 | 2,17 | 2,05 | 2,07 | -3,72% | 21.690,00 |
| 01.05.2025 | 2,15 | 2,21 | 2,10 | 2,15 | -2,49% | 17.739,00 |
| 30.04.2025 | 2,18 | 2,21 | 2,08 | 2,21 | -1,12% | 20.086,00 |
| 29.04.2025 | 2,17 | 2,30 | 2,16 | 2,23 | 2,76% | 40.932,00 |
| 28.04.2025 | 2,36 | 2,40 | 2,10 | 2,17 | -9,96% | 105.883,00 |
| 25.04.2025 | 2,32 | 2,42 | 2,29 | 2,41 | 3,88% | 35.662,00 |
| 24.04.2025 | 2,27 | 2,37 | 2,23 | 2,32 | 3,57% | 59.870,00 |
| 23.04.2025 | 2,48 | 2,48 | 2,22 | 2,24 | -3,03% | 85.188,00 |
| 22.04.2025 | 2,18 | 2,44 | 2,18 | 2,31 | 6,45% | 234.489,00 |
| 21.04.2025 | 2,01 | 2,25 | 1,96 | 2,17 | -3,98% | 173.165,00 |
| 17.04.2025 | 1,93 | 2,49 | 1,90 | 2,26 | 9,18% | 1.321.908,00 |
| 16.04.2025 | 1,72 | 2,15 | 1,72 | 2,07 | -3,04% | 6.303.671,00 |
| 15.04.2025 | 2,30 | 2,30 | 2,13 | 2,14 | -5,91% | 18.354,00 |
| 14.04.2025 | 2,49 | 2,49 | 2,20 | 2,27 | -5,85% | 18.535,00 |
| 11.04.2025 | 2,70 | 2,70 | 2,29 | 2,41 | -13,31% | 34.398,00 |
| 10.04.2025 | 2,81 | 3,30 | 2,70 | 2,78 | 2,96% | 140.668,00 |
| 09.04.2025 | 2,49 | 2,70 | 2,38 | 2,70 | 15,38% | 26.678,00 |
| 08.04.2025 | 2,27 | 2,48 | 2,12 | 2,34 | 14,15% | 62.030,00 |
| 07.04.2025 | 1,87 | 2,08 | 1,80 | 2,05 | 5,13% | 32.551,00 |
| 04.04.2025 | 2,20 | 2,20 | 1,86 | 1,95 | -13,72% | 41.826,00 |
| 03.04.2025 | 2,39 | 2,40 | 2,17 | 2,26 | -7,76% | 43.018,00 |
| 02.04.2025 | 2,48 | 2,54 | 2,40 | 2,45 | -3,92% | 26.674,00 |
| 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 |