6,415$
1,83%
Echtzeit-Aktienkurs Relay Therapeutics
Bid:
Ask:
Aktienkurse zur Relay Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 6,32 | 6,58 | 6,21 | 6,41 | 1,75% | 1.219.948,00 |
| 30.05.2024 | 6,25 | 6,37 | 6,18 | 6,30 | 1,94% | 922.375,00 |
| 29.05.2024 | 6,59 | 6,62 | 6,14 | 6,18 | -8,71% | 1.146.597,00 |
| 28.05.2024 | 6,93 | 6,97 | 6,57 | 6,77 | -0,73% | 1.320.816,00 |
| 24.05.2024 | 7,03 | 7,08 | 6,74 | 6,82 | -2,29% | 653.511,00 |
| 23.05.2024 | 7,53 | 7,64 | 6,96 | 6,98 | -7,30% | 1.329.874,00 |
| 22.05.2024 | 7,53 | 7,83 | 7,30 | 7,53 | -0,40% | 1.280.754,00 |
| 21.05.2024 | 6,72 | 7,59 | 6,71 | 7,56 | 11,50% | 1.436.223,00 |
| 20.05.2024 | 6,64 | 6,81 | 6,36 | 6,78 | 2,11% | 2.341.779,00 |
| 17.05.2024 | 6,51 | 6,72 | 6,33 | 6,64 | 2,00% | 1.508.418,00 |
| 16.05.2024 | 6,80 | 6,82 | 6,47 | 6,51 | -4,19% | 1.331.267,00 |
| 15.05.2024 | 6,52 | 6,96 | 6,44 | 6,80 | 6,84% | 2.130.251,00 |
| 14.05.2024 | 6,52 | 6,84 | 6,24 | 6,36 | -0,93% | 834.513,00 |
| 13.05.2024 | 6,60 | 6,76 | 6,36 | 6,42 | 0,00% | 1.168.937,00 |
| 10.05.2024 | 6,78 | 6,85 | 6,22 | 6,42 | 1,74% | 1.407.883,00 |
| 09.05.2024 | 6,55 | 6,76 | 6,29 | 6,31 | -3,07% | 848.551,00 |
| 08.05.2024 | 6,65 | 6,65 | 6,35 | 6,51 | -3,20% | 979.691,00 |
| 07.05.2024 | 7,10 | 7,20 | 6,61 | 6,73 | -4,61% | 977.965,00 |
| 06.05.2024 | 7,08 | 7,12 | 6,88 | 7,05 | 0,14% | 523.637,00 |
| 03.05.2024 | 8,71 | 8,71 | 6,79 | 7,04 | -0,71% | 1.167.807,00 |
| 02.05.2024 | 6,78 | 7,16 | 6,62 | 7,09 | 6,46% | 569.003,00 |
| 01.05.2024 | 6,51 | 6,97 | 6,49 | 6,66 | 2,15% | 1.456.161,00 |
| 30.04.2024 | 6,45 | 6,73 | 6,40 | 6,52 | -1,06% | 757.701,00 |
| 29.04.2024 | 6,38 | 6,77 | 6,35 | 6,59 | 3,45% | 940.057,00 |
| 26.04.2024 | 6,15 | 6,51 | 6,01 | 6,37 | 3,49% | 769.751,00 |
| 25.04.2024 | 6,16 | 6,21 | 5,82 | 6,16 | -3,07% | 1.382.143,00 |
| 24.04.2024 | 5,87 | 6,43 | 5,70 | 6,35 | 7,63% | 1.705.684,00 |
| 23.04.2024 | 5,97 | 6,01 | 5,86 | 5,90 | -0,76% | 794.554,00 |
| 22.04.2024 | 6,02 | 6,07 | 5,78 | 5,95 | -0,25% | 805.076,00 |
| 19.04.2024 | 6,10 | 6,34 | 5,92 | 5,96 | -2,45% | 2.368.178,00 |
| 18.04.2024 | 6,15 | 6,40 | 5,95 | 6,11 | -1,77% | 2.518.518,00 |
| 17.04.2024 | 6,68 | 6,77 | 6,20 | 6,22 | -7,58% | 1.629.747,00 |
| 16.04.2024 | 6,72 | 7,00 | 6,62 | 6,73 | -1,46% | 1.073.870,00 |
| 15.04.2024 | 7,04 | 7,16 | 6,70 | 6,83 | -2,84% | 499.567,00 |
| 12.04.2024 | 7,17 | 7,18 | 6,98 | 7,03 | -1,40% | 888.840,00 |
| 11.04.2024 | 7,03 | 7,15 | 6,79 | 7,13 | 3,33% | 772.420,00 |
| 10.04.2024 | 6,97 | 7,05 | 6,81 | 6,90 | -5,74% | 761.795,00 |
| 09.04.2024 | 7,17 | 7,38 | 7,12 | 7,32 | 1,81% | 513.506,00 |
| 08.04.2024 | 6,96 | 7,22 | 6,79 | 7,19 | 4,20% | 784.149,00 |
| 05.04.2024 | 6,86 | 7,22 | 6,75 | 6,90 | -0,86% | 1.461.523,00 |
| 04.04.2024 | 7,21 | 7,36 | 6,94 | 6,96 | -2,38% | 1.548.989,00 |
| 03.04.2024 | 7,50 | 7,53 | 7,05 | 7,13 | -6,18% | 1.520.271,00 |
| 02.04.2024 | 7,81 | 7,81 | 7,53 | 7,60 | -5,24% | 840.038,00 |
| 01.04.2024 | 8,30 | 8,30 | 7,92 | 8,02 | -3,37% | 644.014,00 |
| 28.03.2024 | 8,11 | 8,43 | 7,99 | 8,30 | 1,47% | 679.764,00 |
| 27.03.2024 | 7,70 | 8,21 | 7,57 | 8,18 | 8,06% | 765.364,00 |
| 26.03.2024 | 7,60 | 7,83 | 7,50 | 7,57 | 0,53% | 1.314.646,00 |
| 25.03.2024 | 7,78 | 8,01 | 7,50 | 7,53 | -3,34% | 1.108.635,00 |
| 22.03.2024 | 8,00 | 8,05 | 7,77 | 7,79 | -2,75% | 832.212,00 |
| 21.03.2024 | 7,94 | 8,31 | 7,94 | 8,01 | 0,00% | 1.165.221,00 |
| 20.03.2024 | 7,73 | 8,07 | 7,62 | 8,01 | 2,82% | 1.748.581,00 |
| 19.03.2024 | 7,41 | 7,90 | 7,41 | 7,79 | 4,01% | 1.431.247,00 |
| 18.03.2024 | 7,91 | 7,91 | 7,40 | 7,49 | -5,79% | 1.246.155,00 |
| 15.03.2024 | 8,05 | 8,22 | 7,88 | 7,95 | -2,69% | 3.750.962,00 |
| 14.03.2024 | 9,03 | 9,12 | 8,01 | 8,17 | -10,76% | 1.194.556,00 |
| 13.03.2024 | 9,49 | 9,59 | 9,10 | 9,16 | -2,09% | 559.790,00 |
| 12.03.2024 | 9,42 | 9,71 | 9,27 | 9,35 | -1,58% | 600.466,00 |
| 11.03.2024 | 10,30 | 10,51 | 9,45 | 9,50 | -7,95% | 1.201.189,00 |
| 08.03.2024 | 10,37 | 10,62 | 10,15 | 10,32 | 1,67% | 698.725,00 |
| 07.03.2024 | 10,54 | 10,54 | 10,07 | 10,15 | -1,65% | 702.509,00 |
| 06.03.2024 | 10,11 | 10,39 | 9,99 | 10,32 | 4,24% | 842.475,00 |
| 05.03.2024 | 10,05 | 10,23 | 9,84 | 9,90 | -2,46% | 553.130,00 |
| 04.03.2024 | 10,29 | 10,29 | 9,57 | 10,15 | 0,69% | 608.181,00 |
| 01.03.2024 | 10,24 | 10,43 | 9,99 | 10,08 | 0,75% | 969.626,00 |
| 29.02.2024 | 10,36 | 10,46 | 10,00 | 10,01 | -0,74% | 494.190,00 |
| 28.02.2024 | 10,03 | 10,35 | 9,98 | 10,08 | -1,95% | 730.222,00 |
| 27.02.2024 | 10,31 | 10,67 | 10,00 | 10,28 | 1,18% | 966.482,00 |
| 26.02.2024 | 10,15 | 10,79 | 10,00 | 10,16 | 1,60% | 1.100.658,00 |
| 23.02.2024 | 10,83 | 10,89 | 9,36 | 10,00 | -5,39% | 2.493.422,00 |
| 22.02.2024 | 10,75 | 11,02 | 10,44 | 10,57 | 0,76% | 752.512,00 |
| 21.02.2024 | 10,62 | 10,65 | 10,12 | 10,49 | -2,15% | 516.366,00 |
| 20.02.2024 | 10,70 | 11,07 | 10,43 | 10,72 | -1,11% | 693.610,00 |
| 16.02.2024 | 10,54 | 11,16 | 10,32 | 10,84 | 1,78% | 1.854.634,00 |
| 15.02.2024 | 10,04 | 10,76 | 10,04 | 10,65 | 7,68% | 1.218.164,00 |
| 14.02.2024 | 9,11 | 9,91 | 9,04 | 9,89 | 10,01% | 2.102.020,00 |
| 13.02.2024 | 9,18 | 9,18 | 8,56 | 8,99 | -4,92% | 1.715.199,00 |
| 12.02.2024 | 9,01 | 9,51 | 8,92 | 9,46 | 4,02% | 998.732,00 |
| 09.02.2024 | 8,89 | 9,18 | 8,75 | 9,09 | 2,25% | 1.824.742,00 |
| 08.02.2024 | 8,76 | 8,95 | 8,57 | 8,89 | 1,72% | 670.423,00 |
| 07.02.2024 | 9,15 | 9,25 | 8,71 | 8,74 | -4,27% | 849.607,00 |
| 06.02.2024 | 8,68 | 9,16 | 8,55 | 9,13 | 5,06% | 737.228,00 |
| 05.02.2024 | 8,86 | 8,86 | 8,58 | 8,69 | -3,44% | 862.855,00 |
| 02.02.2024 | 9,14 | 9,44 | 8,75 | 9,00 | -1,21% | 779.756,00 |
| 01.02.2024 | 9,26 | 9,27 | 9,01 | 9,11 | -1,35% | 506.226,00 |
| 31.01.2024 | 9,51 | 9,68 | 9,21 | 9,24 | -3,20% | 688.496,00 |
| 30.01.2024 | 9,73 | 9,90 | 9,42 | 9,54 | -4,12% | 528.716,00 |
| 29.01.2024 | 9,64 | 9,95 | 9,35 | 9,95 | 2,37% | 852.015,00 |
| 26.01.2024 | 9,86 | 10,09 | 9,63 | 9,72 | -1,22% | 382.860,00 |
| 25.01.2024 | 9,99 | 10,06 | 9,71 | 9,84 | 0,00% | 758.683,00 |
| 24.01.2024 | 10,16 | 10,16 | 9,80 | 9,84 | -1,60% | 523.608,00 |
| 23.01.2024 | 10,35 | 10,42 | 9,84 | 10,00 | -2,15% | 820.378,00 |
| 22.01.2024 | 10,30 | 10,62 | 9,95 | 10,22 | 0,39% | 2.532.233,00 |
| 19.01.2024 | 10,40 | 10,43 | 10,02 | 10,18 | -1,07% | 680.422,00 |
| 18.01.2024 | 10,45 | 10,80 | 10,10 | 10,29 | -1,34% | 556.130,00 |
| 17.01.2024 | 10,60 | 10,79 | 10,26 | 10,43 | -3,96% | 822.604,00 |
| 16.01.2024 | 10,82 | 11,04 | 10,57 | 10,86 | -1,27% | 940.208,00 |
| 12.01.2024 | 11,56 | 12,07 | 10,99 | 11,00 | -3,34% | 1.035.378,00 |
| 11.01.2024 | 11,59 | 11,70 | 11,15 | 11,38 | -2,07% | 1.177.196,00 |
| 10.01.2024 | 11,84 | 12,12 | 11,38 | 11,62 | -1,94% | 744.965,00 |
| 09.01.2024 | 12,00 | 12,06 | 11,51 | 11,85 | -1,82% | 699.374,00 |