Echtzeit-Aktienkurs Redhill Biopharma Ltd
Bid:
Ask:
Aktienkurse zur Redhill Biopharma Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,50 | 9,52 | 9,46 | 9,48 | -4,44% | - |
| 25.02.2021 | 10,20 | 10,33 | 0,00 | 9,92 | -2,51% | - |
| 24.02.2021 | 10,17 | 10,36 | 0,00 | 10,17 | 4,25% | - |
| 23.02.2021 | 9,93 | 10,11 | 0,00 | 9,76 | -13,60% | - |
| 22.02.2021 | 10,85 | 11,49 | 10,47 | 11,29 | 3,48% | - |
| 19.02.2021 | 10,61 | 11,20 | 10,56 | 10,91 | 6,23% | - |
| 18.02.2021 | 10,36 | 10,58 | 10,12 | 10,27 | -5,00% | - |
| 17.02.2021 | 10,98 | 10,98 | 10,81 | 10,81 | 3,74% | - |
| 16.02.2021 | 10,70 | 10,99 | 10,03 | 10,42 | 7,04% | - |
| 12.02.2021 | 9,44 | 9,86 | 9,37 | 9,74 | 3,45% | - |
| 11.02.2021 | 9,56 | 9,83 | 9,16 | 9,41 | 0,32% | - |
| 10.02.2021 | 9,09 | 9,49 | 9,05 | 9,38 | 1,02% | - |
| 09.02.2021 | 9,44 | 9,72 | 9,26 | 9,29 | 2,09% | - |
| 08.02.2021 | 9,12 | 9,33 | 9,03 | 9,10 | 4,48% | - |
| 05.02.2021 | 8,68 | 9,02 | 8,54 | 8,71 | -1,47% | - |
| 04.02.2021 | 8,84 | 8,84 | 8,83 | 8,84 | 6,51% | - |
| 03.02.2021 | 8,26 | 8,31 | 7,93 | 8,30 | 2,09% | - |
| 02.02.2021 | 7,85 | 8,19 | 7,82 | 8,13 | -1,75% | - |
| 01.02.2021 | 8,22 | 8,36 | 7,91 | 8,27 | -1,84% | - |
| 29.01.2021 | 8,80 | 8,80 | 8,25 | 8,43 | -3,77% | - |
| 28.01.2021 | 8,84 | 8,88 | 8,20 | 8,76 | 1,33% | - |
| 27.01.2021 | 9,16 | 9,91 | 8,48 | 8,64 | 3,60% | - |
| 26.01.2021 | 8,48 | 9,16 | 8,28 | 8,34 | 5,50% | - |
| 25.01.2021 | 7,94 | 8,23 | 7,71 | 7,91 | 3,81% | - |
| 22.01.2021 | 7,72 | 7,82 | 7,59 | 7,62 | -2,18% | - |
| 21.01.2021 | 7,78 | 7,79 | 7,78 | 7,79 | 0,65% | - |
| 20.01.2021 | 7,69 | 7,79 | 7,56 | 7,74 | -0,58% | - |
| 19.01.2021 | 7,78 | 7,94 | 7,71 | 7,78 | 4,57% | - |
| 15.01.2021 | 7,49 | 7,51 | 7,35 | 7,44 | 1,02% | - |
| 14.01.2021 | 7,54 | 7,54 | 7,27 | 7,37 | -2,58% | - |
| 13.01.2021 | 7,55 | 7,61 | 7,53 | 7,56 | 0,13% | - |
| 12.01.2021 | 7,55 | 7,55 | 7,55 | 7,55 | -13,22% | - |
| 11.01.2021 | 8,46 | 8,75 | 8,45 | 8,70 | 3,08% | - |
| 08.01.2021 | 8,36 | 8,47 | 8,13 | 8,44 | -2,20% | - |
| 07.01.2021 | 8,32 | 8,66 | 8,31 | 8,63 | 5,70% | - |
| 06.01.2021 | 8,29 | 8,47 | 8,13 | 8,17 | -0,18% | - |
| 05.01.2021 | 8,10 | 8,22 | 8,02 | 8,18 | -0,55% | - |
| 04.01.2021 | 8,28 | 8,48 | 8,04 | 8,23 | 1,79% | - |
| 31.12.2020 | 8,42 | 8,48 | 8,04 | 8,08 | -5,00% | - |
| 30.12.2020 | 8,87 | 8,87 | 8,46 | 8,51 | -4,44% | - |
| 29.12.2020 | 9,35 | 9,51 | 8,72 | 8,90 | -8,25% | - |
| 28.12.2020 | 9,60 | 9,73 | 9,41 | 9,70 | 2,16% | - |
| 24.12.2020 | 9,81 | 9,87 | 8,96 | 9,50 | -3,21% | - |
| 23.12.2020 | 9,28 | 10,03 | 9,28 | 9,81 | 8,58% | - |
| 22.12.2020 | 9,12 | 9,14 | 8,90 | 9,04 | 0,39% | - |
| 21.12.2020 | 8,63 | 9,14 | 8,58 | 9,00 | 3,27% | - |
| 18.12.2020 | 8,86 | 8,99 | 8,61 | 8,72 | -1,80% | - |
| 17.12.2020 | 8,95 | 9,08 | 8,80 | 8,88 | -1,55% | - |
| 16.12.2020 | 8,90 | 9,21 | 8,81 | 9,02 | 1,29% | - |
| 15.12.2020 | 8,67 | 9,02 | 8,61 | 8,90 | 4,46% | - |
| 14.12.2020 | 8,64 | 8,79 | 8,41 | 8,52 | 4,67% | - |
| 11.12.2020 | 8,35 | 8,41 | 8,07 | 8,14 | -2,34% | - |
| 10.12.2020 | 8,52 | 8,54 | 8,18 | 8,34 | -1,54% | - |
| 09.12.2020 | 8,64 | 8,64 | 8,31 | 8,47 | -2,92% | - |
| 08.12.2020 | 8,73 | 8,86 | 8,34 | 8,72 | 0,69% | - |
| 07.12.2020 | 8,73 | 8,81 | 8,58 | 8,66 | -1,76% | - |
| 04.12.2020 | 8,67 | 8,88 | 8,66 | 8,82 | 1,91% | - |
| 03.12.2020 | 8,87 | 8,89 | 8,53 | 8,65 | -2,37% | - |
| 02.12.2020 | 9,02 | 9,02 | 8,82 | 8,86 | 3,44% | - |
| 01.12.2020 | 8,80 | 8,81 | 8,33 | 8,57 | -3,11% | - |
| 30.11.2020 | 8,97 | 9,01 | 8,83 | 8,84 | 0,00% | - |
| 27.11.2020 | 8,72 | 9,00 | 8,72 | 8,84 | 2,97% | - |
| 25.11.2020 | 8,53 | 8,59 | 8,53 | 8,59 | 2,94% | - |
| 24.11.2020 | 8,40 | 8,44 | 8,18 | 8,34 | -4,90% | - |
| 23.11.2020 | 8,98 | 9,01 | 8,77 | 8,77 | -2,12% | - |
| 20.11.2020 | 9,09 | 9,21 | 8,80 | 8,96 | -0,94% | - |
| 19.11.2020 | 8,57 | 9,05 | 8,57 | 9,05 | 13,77% | - |
| 18.11.2020 | 7,90 | 8,11 | 7,88 | 7,95 | -3,64% | - |
| 17.11.2020 | 8,08 | 8,26 | 7,96 | 8,25 | 3,00% | - |
| 16.11.2020 | 8,12 | 8,14 | 7,86 | 8,01 | -2,67% | - |
| 13.11.2020 | 8,14 | 8,36 | 8,03 | 8,23 | 5,51% | - |
| 12.11.2020 | 8,18 | 8,28 | 7,75 | 7,80 | -7,36% | - |
| 11.11.2020 | 8,24 | 8,64 | 8,13 | 8,42 | 3,38% | - |
| 10.11.2020 | 8,04 | 8,39 | 7,95 | 8,15 | 1,75% | - |
| 09.11.2020 | 8,43 | 8,54 | 7,84 | 8,01 | -8,57% | - |
| 06.11.2020 | 8,61 | 8,98 | 8,58 | 8,76 | 0,52% | - |
| 05.11.2020 | 8,61 | 8,90 | 8,61 | 8,71 | 2,17% | - |
| 04.11.2020 | 8,32 | 8,86 | 8,28 | 8,53 | 2,96% | - |
| 03.11.2020 | 8,18 | 8,37 | 8,07 | 8,28 | 2,10% | - |
| 02.11.2020 | 8,38 | 8,39 | 7,98 | 8,11 | -2,82% | - |
| 30.10.2020 | 8,39 | 8,61 | 8,04 | 8,35 | -4,90% | - |
| 29.10.2020 | 8,56 | 8,89 | 8,47 | 8,78 | 2,99% | - |
| 28.10.2020 | 9,20 | 9,27 | 8,40 | 8,52 | -12,35% | - |
| 27.10.2020 | 9,82 | 9,87 | 9,59 | 9,72 | -1,22% | - |
| 26.10.2020 | 9,61 | 9,87 | 9,56 | 9,84 | 2,34% | - |
| 23.10.2020 | 9,40 | 9,81 | 9,40 | 9,62 | -0,16% | - |
| 22.10.2020 | 9,39 | 9,68 | 9,16 | 9,63 | 2,01% | - |
| 21.10.2020 | 9,72 | 9,86 | 9,25 | 9,44 | -3,18% | - |
| 20.10.2020 | 10,13 | 10,25 | 9,69 | 9,75 | -6,30% | - |
| 19.10.2020 | 10,47 | 10,83 | 10,08 | 10,41 | 2,66% | - |
| 16.10.2020 | 9,91 | 10,27 | 9,87 | 10,14 | 0,75% | - |
| 15.10.2020 | 10,06 | 10,14 | 9,83 | 10,06 | 1,36% | - |
| 14.10.2020 | 10,22 | 10,50 | 9,69 | 9,93 | -4,34% | - |
| 13.10.2020 | 10,11 | 10,85 | 0,00 | 10,38 | 3,49% | - |
| 12.10.2020 | 9,90 | 10,33 | 9,74 | 10,03 | 0,60% | - |
| 09.10.2020 | 9,81 | 10,36 | 9,81 | 9,97 | 2,42% | - |
| 08.10.2020 | 9,65 | 10,22 | 9,58 | 9,73 | 3,24% | - |
| 07.10.2020 | 9,60 | 10,00 | 9,27 | 9,43 | -0,16% | - |
| 06.10.2020 | 9,89 | 10,07 | 9,31 | 9,44 | -8,04% | - |
| 05.10.2020 | 10,48 | 10,69 | 10,02 | 10,27 | 0,49% | - |