0,140$
Echtzeit-Aktienkurs Redhill Biopharma Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Redhill Biopharma Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 0,88 | 0,89 | 0,85 | 0,89 | 5,09% | 9.150,00 |
| 18.03.2026 | 0,89 | 0,89 | 0,83 | 0,85 | -3,43% | 12.306,00 |
| 17.03.2026 | 0,86 | 0,88 | 0,84 | 0,88 | 2,60% | 27.209,00 |
| 16.03.2026 | 0,84 | 0,85 | 0,84 | 0,85 | -1,98% | 8.518,00 |
| 13.03.2026 | 0,87 | 0,90 | 0,87 | 0,87 | -1,14% | 8.941,00 |
| 12.03.2026 | 0,84 | 0,92 | 0,80 | 0,88 | 0,15% | 84.479,00 |
| 11.03.2026 | 0,88 | 0,89 | 0,86 | 0,88 | -2,37% | 42.885,00 |
| 10.03.2026 | 0,94 | 0,94 | 0,88 | 0,90 | -2,61% | 36.098,00 |
| 09.03.2026 | 0,92 | 0,95 | 0,90 | 0,92 | 0,45% | 8.163,00 |
| 06.03.2026 | 0,94 | 0,95 | 0,91 | 0,92 | -2,70% | 14.518,00 |
| 05.03.2026 | 0,96 | 0,97 | 0,91 | 0,95 | 0,59% | 29.092,00 |
| 04.03.2026 | 0,95 | 0,95 | 0,90 | 0,94 | -1,05% | 10.609,00 |
| 03.03.2026 | 0,92 | 0,95 | 0,88 | 0,95 | 2,16% | 50.033,00 |
| 02.03.2026 | 0,97 | 0,97 | 0,91 | 0,93 | -4,13% | 57.175,00 |
| 27.02.2026 | 0,98 | 0,99 | 0,93 | 0,97 | -1,02% | 18.268,00 |
| 26.02.2026 | 0,99 | 1,00 | 0,95 | 0,98 | 2,08% | 21.629,00 |
| 25.02.2026 | 1,00 | 1,07 | 0,95 | 0,96 | -3,03% | 358.422,00 |
| 24.02.2026 | 0,98 | 1,02 | 0,98 | 0,99 | 3,13% | 19.437,00 |
| 23.02.2026 | 0,98 | 1,00 | 0,95 | 0,96 | -2,34% | 18.243,00 |
| 20.02.2026 | 1,00 | 1,03 | 0,98 | 0,98 | -4,56% | 18.180,00 |
| 19.02.2026 | 0,98 | 1,06 | 0,98 | 1,03 | 3,52% | 16.064,00 |
| 18.02.2026 | 1,06 | 1,06 | 1,00 | 1,00 | -2,45% | 7.425,00 |
| 17.02.2026 | 1,02 | 1,04 | 0,98 | 1,02 | 2,00% | 31.022,00 |
| 13.02.2026 | 1,02 | 1,07 | 0,98 | 1,00 | 1,50% | 30.737,00 |
| 12.02.2026 | 1,01 | 1,02 | 0,96 | 0,99 | 2,63% | 9.334,00 |
| 11.02.2026 | 0,99 | 0,99 | 0,96 | 0,96 | -3,77% | 21.374,00 |
| 10.02.2026 | 1,10 | 1,10 | 0,96 | 1,00 | -5,44% | 85.231,00 |
| 09.02.2026 | 1,07 | 1,07 | 1,00 | 1,06 | -1,40% | 27.652,00 |
| 06.02.2026 | 1,05 | 1,11 | 1,03 | 1,07 | 3,88% | 37.222,00 |
| 05.02.2026 | 1,09 | 1,10 | 1,00 | 1,03 | -2,83% | 46.296,00 |
| 04.02.2026 | 1,13 | 1,15 | 1,04 | 1,06 | -5,36% | 60.161,00 |
| 03.02.2026 | 1,15 | 1,17 | 1,11 | 1,12 | -2,61% | 35.395,00 |
| 02.02.2026 | 1,22 | 1,22 | 1,15 | 1,15 | -5,74% | 61.392,00 |
| 30.01.2026 | 1,22 | 1,30 | 1,20 | 1,22 | -3,94% | 31.584,00 |
| 29.01.2026 | 1,25 | 1,28 | 1,20 | 1,27 | -1,55% | 42.101,00 |
| 28.01.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -3,01% | 21.516,00 |
| 27.01.2026 | 1,37 | 1,37 | 1,26 | 1,33 | 1,53% | 81.659,00 |
| 26.01.2026 | 1,31 | 1,35 | 1,29 | 1,31 | -3,68% | 15.940,00 |
| 23.01.2026 | 1,31 | 1,36 | 1,30 | 1,36 | 2,26% | 27.563,00 |
| 22.01.2026 | 1,31 | 1,39 | 1,30 | 1,33 | -1,48% | 134.649,00 |
| 21.01.2026 | 1,32 | 1,39 | 1,29 | 1,35 | 3,05% | 322.886,00 |
| 20.01.2026 | 1,30 | 1,39 | 1,30 | 1,31 | -3,68% | 69.466,00 |
| 16.01.2026 | 1,27 | 1,39 | 1,27 | 1,36 | 3,82% | 86.709,00 |
| 15.01.2026 | 1,20 | 1,33 | 1,20 | 1,31 | 6,50% | 103.729,00 |
| 14.01.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -0,81% | 84.668,00 |
| 13.01.2026 | 1,26 | 1,26 | 1,20 | 1,24 | -2,36% | 22.357,00 |
| 12.01.2026 | 1,25 | 1,28 | 1,17 | 1,27 | 0,00% | 155.017,00 |
| 09.01.2026 | 1,33 | 1,35 | 1,25 | 1,27 | -5,22% | 75.176,00 |
| 08.01.2026 | 1,22 | 1,38 | 1,22 | 1,34 | 9,84% | 237.628,00 |
| 07.01.2026 | 1,31 | 1,38 | 1,21 | 1,22 | -10,95% | 294.767,00 |
| 06.01.2026 | 1,34 | 1,41 | 1,30 | 1,37 | -2,14% | 715.012,00 |
| 05.01.2026 | 1,20 | 1,42 | 1,19 | 1,40 | 35,92% | 24.698.390,00 |
| 02.01.2026 | 1,04 | 1,06 | 1,02 | 1,03 | 0,00% | 33.015,00 |
| 31.12.2025 | 1,00 | 1,04 | 0,91 | 1,03 | 0,00% | 318.832,00 |
| 30.12.2025 | 1,06 | 1,08 | 1,03 | 1,03 | -5,50% | 62.980,00 |
| 29.12.2025 | 1,11 | 1,15 | 1,06 | 1,09 | -4,39% | 59.805,00 |
| 26.12.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -0,87% | 25.804,00 |
| 24.12.2025 | 1,18 | 1,21 | 1,15 | 1,15 | -2,95% | 72.517,00 |
| 23.12.2025 | 1,10 | 1,23 | 1,10 | 1,19 | 3,04% | 200.158,00 |
| 22.12.2025 | 1,14 | 1,18 | 1,14 | 1,15 | -2,54% | 22.905,00 |
| 19.12.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 2,61% | 20.372,00 |
| 18.12.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,54% | 51.786,00 |
| 17.12.2025 | 1,22 | 1,24 | 1,16 | 1,17 | -3,07% | 36.217,00 |
| 16.12.2025 | 1,24 | 1,24 | 1,19 | 1,21 | 1,26% | 61.886,00 |
| 15.12.2025 | 1,22 | 1,22 | 1,14 | 1,19 | -1,24% | 185.461,00 |
| 12.12.2025 | 1,22 | 1,22 | 1,18 | 1,21 | 0,43% | 41.198,00 |
| 11.12.2025 | 1,19 | 1,20 | 1,18 | 1,20 | -1,65% | 25.650,00 |
| 10.12.2025 | 1,20 | 1,26 | 1,20 | 1,22 | 1,67% | 78.257,00 |
| 09.12.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | 42.228,00 |
| 08.12.2025 | 1,19 | 1,20 | 1,16 | 1,19 | -0,83% | 28.616,00 |
| 05.12.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | 60.254,00 |
| 04.12.2025 | 1,19 | 1,20 | 1,16 | 1,20 | 2,56% | 41.502,00 |
| 03.12.2025 | 1,16 | 1,20 | 1,14 | 1,17 | -1,68% | 25.201,00 |
| 02.12.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -4,03% | 88.625,00 |
| 01.12.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 3,33% | 123.048,00 |
| 28.11.2025 | 1,08 | 1,25 | 1,07 | 1,20 | 10,09% | 122.077,00 |
| 26.11.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -1,80% | 69.170,00 |
| 25.11.2025 | 1,03 | 1,11 | 1,03 | 1,11 | 7,77% | 82.917,00 |
| 24.11.2025 | 1,07 | 1,07 | 1,01 | 1,03 | -3,74% | 138.567,00 |
| 21.11.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 2,88% | 78.378,00 |
| 20.11.2025 | 1,05 | 1,07 | 1,01 | 1,04 | 0,00% | 137.607,00 |
| 19.11.2025 | 1,04 | 1,06 | 1,01 | 1,04 | -1,89% | 35.760,00 |
| 18.11.2025 | 1,06 | 1,08 | 1,02 | 1,06 | 1,92% | 50.713,00 |
| 17.11.2025 | 1,08 | 1,08 | 1,03 | 1,04 | -2,80% | 65.374,00 |
| 14.11.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,00% | 65.451,00 |
| 13.11.2025 | 1,07 | 1,11 | 1,06 | 1,07 | 0,00% | 90.680,00 |
| 12.11.2025 | 1,06 | 1,10 | 1,03 | 1,07 | 4,90% | 100.102,00 |
| 11.11.2025 | 1,07 | 1,08 | 1,02 | 1,02 | -4,67% | 202.312,00 |
| 10.11.2025 | 1,07 | 1,10 | 1,05 | 1,07 | -6,14% | 257.194,00 |
| 07.11.2025 | 1,09 | 1,16 | 1,07 | 1,14 | -1,72% | 184.830,00 |
| 06.11.2025 | 1,09 | 1,26 | 1,04 | 1,16 | 4,50% | 594.180,00 |
| 05.11.2025 | 1,29 | 1,39 | 1,04 | 1,11 | 2,78% | 27.013.419,00 |
| 04.11.2025 | 1,24 | 1,60 | 1,07 | 1,08 | -14,96% | 1.130.495,00 |
| 03.11.2025 | 1,31 | 1,35 | 1,25 | 1,27 | -2,31% | 66.068,00 |
| 31.10.2025 | 1,37 | 1,38 | 1,30 | 1,30 | -3,70% | 96.039,00 |
| 30.10.2025 | 1,50 | 1,54 | 1,35 | 1,35 | -7,53% | 100.193,00 |
| 29.10.2025 | 1,54 | 1,55 | 1,43 | 1,46 | -4,58% | 80.352,00 |
| 28.10.2025 | 1,57 | 1,58 | 1,50 | 1,53 | -2,55% | 119.413,00 |
| 27.10.2025 | 1,67 | 1,67 | 1,56 | 1,57 | -4,27% | 89.524,00 |
| 24.10.2025 | 1,70 | 1,75 | 1,64 | 1,64 | -5,20% | 124.497,00 |