0,140$
Echtzeit-Aktienkurs Redhill Biopharma Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Redhill Biopharma Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |