Deutsche Märkte geschlossen

Redhill Biopharma Ltd (2RH.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,84000,0000 (0,00%)
Börsenschluss: 04:05PM CEST
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 20234,84004,84004,84004,84004,8400-
23. März 20234,84004,84004,84004,84004,8400-
23. März 20231:40 Aktiensplit
22. März 20235,52005,52004,84004,84004,8400-
21. März 20235,20005,20004,76005,06005,060025
20. März 20235,42005,42005,42005,42005,4200-
17. März 20236,76006,76005,32005,32005,3200-
16. März 20236,62007,76006,24006,52006,5200-
15. März 20236,62006,62006,16006,46006,4600-
14. März 20236,60006,80006,00006,54006,5400250
13. März 20237,34007,34006,58006,70006,7000-
10. März 20237,62008,12006,86007,32007,320026
09. März 20237,80007,88007,22007,28007,2800-
08. März 20237,84007,84007,56007,68007,6800-
07. März 20238,28008,28007,90008,20008,2000-
06. März 20238,44008,76007,92008,04008,040050
03. März 20238,28008,28007,62008,20008,2000-
02. März 20238,32008,32007,58007,68007,6800-
01. März 20238,08008,08007,86007,94007,9400-
28. Feb. 20238,12008,44007,60008,44008,4400-
27. Feb. 20238,20008,52007,58007,98007,9800200
24. Feb. 20237,64007,80007,46007,76007,7600-
23. Feb. 20238,04008,04007,56007,86007,8600-
22. Feb. 20238,40008,40007,84008,08008,080010
21. Feb. 20238,60008,60007,84008,04008,0400-
20. Feb. 20238,40008,60008,40008,60008,6000-
17. Feb. 20238,12008,28007,84008,28008,2800200
16. Feb. 20237,84008,36007,44008,36008,3600500
15. Feb. 20237,64008,12007,12007,82007,8200864
14. Feb. 20237,66007,68007,18007,42007,4200-
13. Feb. 20237,52007,64007,20007,34007,3400412
10. Feb. 20237,86007,86007,48007,50007,5000-
09. Feb. 20238,64008,64008,12008,20008,2000-
08. Feb. 20238,68008,68008,32008,32008,32006
07. Feb. 20239,440010,04008,64009,04009,040037
06. Feb. 20238,400010,28007,96009,88009,88002.645
03. Feb. 20237,92008,44007,92008,44008,4400-
02. Feb. 20237,94007,96007,60007,72007,7200-
01. Feb. 20237,92008,24007,18007,60007,6000625
31. Jan. 20237,86008,76007,60007,64007,6400500
30. Jan. 20237,66008,88006,86007,02007,02002.392
27. Jan. 20236,640010,08006,64007,54007,54004.071
26. Jan. 20236,74006,90006,44006,48006,4800-
25. Jan. 20236,38006,64006,10006,10006,1000-
24. Jan. 20236,24006,80006,10006,80006,800050
23. Jan. 20236,22006,22006,08006,10006,1000-
20. Jan. 20236,32006,44006,06006,06006,0600-
19. Jan. 20236,42006,44006,18006,20006,2000-
18. Jan. 20236,90006,90006,20006,20006,2000647
17. Jan. 20237,28007,64006,84007,04007,0400100
16. Jan. 20237,22008,32006,86007,14007,1400603
13. Jan. 20236,46009,44006,46006,72006,72001.796
12. Jan. 20236,26006,32006,10006,28006,2800-
11. Jan. 20236,18006,64006,16006,56006,5600365
10. Jan. 20236,06006,28005,90005,90005,9000-
09. Jan. 20236,04006,46005,52006,46006,4600250
06. Jan. 20236,34006,68006,06006,20006,200010
05. Jan. 20236,02006,06005,64005,84005,8400-
04. Jan. 20236,40006,50005,58005,72005,7200250
03. Jan. 20235,22006,48005,18006,30006,3000749
02. Jan. 20235,22005,22005,16005,18005,1800-
30. Dez. 20225,12005,62005,00005,00005,0000514
29. Dez. 20225,16005,16004,76005,14005,14005
28. Dez. 20225,08005,08004,80004,80004,8000660
27. Dez. 20225,82005,84005,52005,52005,520070
23. Dez. 20225,94006,02005,70005,70005,7000-
22. Dez. 20226,06006,40006,06006,40006,4000250
21. Dez. 20226,32006,32006,06006,20006,2000500
20. Dez. 20226,24006,48005,90006,04006,0400-
19. Dez. 20226,38006,76006,24006,28006,2800150
16. Dez. 20227,02007,04006,78006,84006,8400-
15. Dez. 20227,56007,68007,16007,16007,1600325
14. Dez. 20227,28008,48007,26007,34007,340055
13. Dez. 20227,56007,82007,26007,30007,3000500
12. Dez. 20228,44008,44007,44007,44007,4400500
09. Dez. 20228,32008,52007,82008,52008,5200125
08. Dez. 20228,52008,72008,16008,16008,1600-
07. Dez. 20229,24009,56008,56008,56008,5600375
06. Dez. 202210,000010,52009,08009,08009,0800-
05. Dez. 20229,600010,00009,520010,000010,0000250
02. Dez. 202212,040012,44009,80009,80009,8000600
01. Dez. 202213,520013,600013,080013,400013,40002
30. Nov. 202213,360014,160012,440013,200013,2000100
29. Nov. 202214,240014,440012,440012,480012,4800300
28. Nov. 202214,400014,640013,920013,920013,9200-
25. Nov. 202215,120015,360014,600014,880014,880092
24. Nov. 202214,440014,840014,440014,840014,8400-
23. Nov. 202215,880016,080014,160015,360015,360025
22. Nov. 202217,680018,240016,240016,240016,2400-
21. Nov. 202217,800019,080017,800018,560018,5600100
18. Nov. 202219,080019,280018,360018,360018,360093
17. Nov. 202218,200020,160018,200018,920018,9200125
16. Nov. 202220,560021,360019,920019,920019,9200-
15. Nov. 202220,560021,360020,400020,480020,4800-
14. Nov. 202218,440025,520018,440021,200021,2000260
11. Nov. 202223,520025,12009,520019,120019,1200445
10. Nov. 202223,680023,840022,720023,120023,1200-
09. Nov. 202224,080024,080023,040023,040023,0400125
08. Nov. 202224,160024,240023,600023,600023,6000-
07. Nov. 202224,720026,320024,080024,080024,080050
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...