Deutsche Märkte öffnen in 4 Stunden 26 Minuten

RedHill Biopharma Ltd. (2RH.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,2270-0,0230 (-9,20%)
Börsenschluss: 04:34PM CET
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 2022------
05. Dez. 20220,24000,25000,23800,25000,250010.000
02. Dez. 20220,30100,31100,24500,24500,245024.001
01. Dez. 20220,33800,34000,32700,33500,3350102
30. Nov. 20220,33400,35400,31100,33000,33004.000
29. Nov. 20220,35600,36100,31100,31200,312012.000
28. Nov. 20220,36000,36600,34800,34800,3480-
25. Nov. 20220,37800,38400,36500,37200,37203.700
24. Nov. 20220,36100,37100,36100,37100,3710-
23. Nov. 20220,39700,40200,35400,38400,38401.000
22. Nov. 20220,44200,45600,40600,40600,4060-
21. Nov. 20220,44500,47700,44500,46400,46404.000
18. Nov. 20220,47700,48200,45900,45900,45903.750
17. Nov. 20220,45500,50400,45500,47300,47305.000
16. Nov. 20220,51400,53400,49800,49800,4980-
15. Nov. 20220,51400,53400,51000,51200,5120-
14. Nov. 20220,46100,63800,46100,53000,530010.400
11. Nov. 20220,58800,62800,23800,47800,478017.800
10. Nov. 20220,59200,59600,56800,57800,5780-
09. Nov. 20220,60200,60200,57600,57600,57605.000
08. Nov. 20220,60400,60600,59000,59000,5900-
07. Nov. 20220,61800,65800,60200,60200,60202.000
04. Nov. 20220,65000,65000,61800,62200,6220-
03. Nov. 20220,65800,65800,63000,63200,6320-
02. Nov. 20220,66200,67200,62400,62400,6240-
01. Nov. 20220,68800,68800,65000,68200,6820-
31. Okt. 20220,66200,67400,66200,66400,6640-
28. Okt. 20220,68000,69200,66800,66800,6680-
27. Okt. 20220,65600,69200,65400,66600,6660-
26. Okt. 20220,61200,65400,60400,62600,6260-
25. Okt. 20220,55600,55600,52200,53200,5320-
24. Okt. 20220,56200,57000,53000,53000,5300-
21. Okt. 20220,55000,60000,53000,53600,5360-
20. Okt. 20220,66200,76800,60200,60200,602012.028
19. Okt. 20220,45200,91200,45200,70200,702012.350
18. Okt. 20220,51000,51000,47800,47800,478019.000
17. Okt. 20220,50200,51600,49400,49400,4940-
14. Okt. 20220,53800,57800,53800,57200,57202.789
13. Okt. 20220,52200,56800,50600,50600,506010.300
12. Okt. 20220,53400,55000,52600,52600,5260-
11. Okt. 20220,53600,55000,51600,51600,5160-
10. Okt. 20220,54200,56400,52600,55400,554011.000
07. Okt. 20220,59800,62000,58000,58200,5820325
06. Okt. 20220,60200,68200,60200,62800,628011.123
05. Okt. 20220,52600,63800,52600,63800,6380-
04. Okt. 20220,50000,51600,50000,51600,5160-
03. Okt. 20220,49400,54000,49400,53200,5320-
30. Sept. 20220,49100,52200,47800,49100,4910-
29. Sept. 20220,51600,52800,49300,49300,4930-
28. Sept. 20220,52600,53200,52000,52000,5200-
27. Sept. 20220,51800,55800,51800,53000,5300-
26. Sept. 20220,47600,70800,47000,61400,61402.600
23. Sept. 20220,60800,61400,57600,57600,5760-
22. Sept. 20220,60200,64000,60200,64000,64001.000
21. Sept. 20220,60800,62400,60800,61000,61002.225
20. Sept. 20220,64800,65600,64800,64800,6480-
19. Sept. 20220,68400,70200,65600,65600,65602.000
16. Sept. 20220,76600,78600,70000,70000,700040.000
15. Sept. 20220,81000,81400,78400,78400,7840-
14. Sept. 20220,80800,81400,80800,81200,8120-
13. Sept. 20220,83600,88400,81000,81000,81005.000
12. Sept. 20220,85200,89600,83600,85000,85005.000
09. Sept. 20220,82600,84800,82400,84800,8480-
08. Sept. 20220,83600,85200,83200,83200,8320-
07. Sept. 20220,82800,84200,82800,83400,8340-
06. Sept. 20220,85200,87600,85200,85800,8580-
05. Sept. 20220,84800,87600,82200,85600,8560-
02. Sept. 20220,84200,87200,83600,83600,8360-
01. Sept. 20220,86200,92800,80800,80800,80802.900
31. Aug. 20220,89800,93200,88600,88600,8860-
30. Aug. 20220,95000,96400,91800,91800,91801.000
29. Aug. 20220,99200,99200,94000,94800,9480-
26. Aug. 20220,99401,01000,98600,98600,9860-
25. Aug. 20221,03001,03500,99000,99200,9920-
24. Aug. 20220,88800,95600,88800,95200,9520-
23. Aug. 20220,91000,94600,90800,90800,9080200
22. Aug. 20220,95200,97800,92400,92400,9240-
19. Aug. 20220,98200,99000,95400,97400,9740-
18. Aug. 20221,02501,02500,97400,97600,9760-
17. Aug. 20220,93601,01000,93600,98200,9820-
16. Aug. 20220,99401,01500,94600,94600,94602.000
15. Aug. 20220,98801,03500,98600,99600,9960-
12. Aug. 20220,92200,99400,92200,94600,94601.000
11. Aug. 20220,93600,93600,91000,92800,9280-
10. Aug. 20220,92200,92200,90000,90000,9000-
09. Aug. 20220,95200,97600,92800,93000,9300-
08. Aug. 20220,89800,98000,89800,98000,9800765
05. Aug. 20220,88200,90000,88000,88800,8880-
04. Aug. 20220,91801,06500,88001,00001,00009.500
03. Aug. 20220,88200,89400,87400,87800,8780-
02. Aug. 20220,86400,88000,86400,87200,8720-
01. Aug. 20220,82000,87000,82000,85000,8500300
29. Juli 20220,83200,88800,83000,84800,84801.000
28. Juli 20220,77000,78000,77000,77000,7700-
27. Juli 20220,79200,80200,79200,80200,8020-
26. Juli 20220,81600,81600,77400,77400,7740-
25. Juli 20220,82200,87200,82200,85000,85001.500
22. Juli 20220,85400,87800,84000,84000,8400-
21. Juli 20220,96000,96000,88400,88400,8840-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...