Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.533,02 +1.427,47 (+2,37%)
Rallybio Corporation (RLYB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,8600 | 1,8900 | 1,7600 | 1,7700 | 1,7700 | 205.800 |
| 16. Mai 2024 | 1,9200 | 2,0000 | 1,8200 | 1,8600 | 1,8600 | 223.800 |
| 15. Mai 2024 | 1,7800 | 1,9200 | 1,7700 | 1,9100 | 1,9100 | 227.500 |
| 14. Mai 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 103.900 |
| 13. Mai 2024 | 1,8400 | 1,9100 | 1,7700 | 1,7800 | 1,7800 | 144.900 |
| 10. Mai 2024 | 1,9400 | 2,0000 | 1,8200 | 1,8300 | 1,8300 | 187.700 |
| 09. Mai 2024 | 1,9000 | 1,9900 | 1,8630 | 1,9000 | 1,9000 | 197.700 |
| 08. Mai 2024 | 1,9400 | 1,9400 | 1,8350 | 1,8500 | 1,8500 | 145.300 |
| 07. Mai 2024 | 1,8800 | 1,9400 | 1,8090 | 1,9200 | 1,9200 | 222.800 |
| 06. Mai 2024 | 1,8500 | 1,9400 | 1,8200 | 1,8800 | 1,8800 | 218.100 |
| 03. Mai 2024 | 1,8700 | 1,8900 | 1,7800 | 1,8300 | 1,8300 | 228.000 |
| 02. Mai 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8300 | 1,8300 | 159.000 |
| 01. Mai 2024 | 1,9200 | 1,9980 | 1,8800 | 1,9000 | 1,9000 | 341.200 |
| 30. Apr. 2024 | 1,8000 | 1,9660 | 1,7650 | 1,9200 | 1,9200 | 312.100 |
| 29. Apr. 2024 | 1,7000 | 1,8800 | 1,6800 | 1,8500 | 1,8500 | 298.900 |
| 26. Apr. 2024 | 1,6300 | 1,7150 | 1,6000 | 1,7000 | 1,7000 | 240.000 |
| 25. Apr. 2024 | 1,6100 | 1,7200 | 1,5400 | 1,6500 | 1,6500 | 324.900 |
| 24. Apr. 2024 | 1,7500 | 1,7500 | 1,5700 | 1,5800 | 1,5800 | 279.800 |
| 23. Apr. 2024 | 1,7500 | 1,8800 | 1,7000 | 1,7400 | 1,7400 | 243.300 |
| 22. Apr. 2024 | 1,7800 | 1,8400 | 1,6700 | 1,7700 | 1,7700 | 267.200 |
| 19. Apr. 2024 | 1,6500 | 1,8200 | 1,6500 | 1,7600 | 1,7600 | 313.000 |
| 18. Apr. 2024 | 1,8000 | 1,8200 | 1,6700 | 1,6700 | 1,6700 | 353.900 |
| 17. Apr. 2024 | 1,7600 | 1,8000 | 1,7000 | 1,7600 | 1,7600 | 518.900 |
| 16. Apr. 2024 | 1,8700 | 1,9600 | 1,7100 | 1,8000 | 1,8000 | 746.000 |
| 15. Apr. 2024 | 2,0000 | 2,0100 | 1,7720 | 1,8300 | 1,8300 | 1.677.500 |
| 12. Apr. 2024 | 2,7000 | 2,7700 | 2,0100 | 2,2000 | 2,2000 | 4.459.700 |
| 11. Apr. 2024 | 3,3300 | 3,4600 | 2,6300 | 2,9800 | 2,9800 | 79.900.400 |
| 10. Apr. 2024 | 1,6000 | 1,6700 | 1,5600 | 1,6300 | 1,6300 | 1.910.700 |
| 09. Apr. 2024 | 1,6700 | 1,6700 | 1,6000 | 1,6500 | 1,6500 | 43.300 |
| 08. Apr. 2024 | 1,6300 | 1,7100 | 1,5600 | 1,6700 | 1,6700 | 78.100 |
| 05. Apr. 2024 | 1,5900 | 1,6500 | 1,5600 | 1,6300 | 1,6300 | 64.900 |
| 04. Apr. 2024 | 1,6900 | 1,6900 | 1,5600 | 1,5800 | 1,5800 | 72.900 |
| 03. Apr. 2024 | 1,6900 | 1,7000 | 1,5900 | 1,6700 | 1,6700 | 68.100 |
| 02. Apr. 2024 | 1,7400 | 1,7400 | 1,6400 | 1,7100 | 1,7100 | 121.400 |
| 01. Apr. 2024 | 1,8400 | 1,8500 | 1,7000 | 1,7900 | 1,7900 | 158.000 |
| 28. März 2024 | 1,6000 | 1,8600 | 1,5900 | 1,8500 | 1,8500 | 241.400 |
| 27. März 2024 | 1,5100 | 1,6100 | 1,4550 | 1,5900 | 1,5900 | 79.300 |
| 26. März 2024 | 1,5500 | 1,6300 | 1,4600 | 1,4700 | 1,4700 | 129.100 |
| 25. März 2024 | 1,6400 | 1,6600 | 1,4800 | 1,5000 | 1,5000 | 98.900 |
| 22. März 2024 | 1,6800 | 1,6800 | 1,5600 | 1,6000 | 1,6000 | 50.400 |
| 21. März 2024 | 1,7000 | 1,7000 | 1,5500 | 1,6400 | 1,6400 | 82.200 |
| 20. März 2024 | 1,6200 | 1,6900 | 1,5100 | 1,6800 | 1,6800 | 95.600 |
| 19. März 2024 | 1,6000 | 1,6500 | 1,5300 | 1,6000 | 1,6000 | 156.200 |
| 18. März 2024 | 1,6000 | 1,7000 | 1,5100 | 1,6300 | 1,6300 | 175.300 |
| 15. März 2024 | 1,8100 | 1,8500 | 1,5600 | 1,6200 | 1,6200 | 196.500 |
| 14. März 2024 | 1,7600 | 1,8800 | 1,5600 | 1,5950 | 1,5950 | 121.700 |
| 13. März 2024 | 1,7100 | 1,7650 | 1,6400 | 1,7550 | 1,7550 | 91.900 |
| 12. März 2024 | 1,8600 | 1,8600 | 1,6200 | 1,6800 | 1,6800 | 146.700 |
| 11. März 2024 | 1,8300 | 1,9600 | 1,8200 | 1,8400 | 1,8400 | 49.100 |
| 08. März 2024 | 1,8700 | 1,9800 | 1,8300 | 1,8700 | 1,8700 | 45.000 |
| 07. März 2024 | 1,8900 | 1,9450 | 1,7700 | 1,8600 | 1,8600 | 80.800 |
| 06. März 2024 | 1,8500 | 1,9300 | 1,8100 | 1,8500 | 1,8500 | 54.600 |
| 05. März 2024 | 2,0500 | 2,1600 | 1,8400 | 1,8550 | 1,8550 | 195.400 |
| 04. März 2024 | 2,4200 | 2,5800 | 1,9700 | 1,9700 | 1,9700 | 278.500 |
| 01. März 2024 | 2,3500 | 2,5100 | 2,2900 | 2,3600 | 2,3600 | 193.000 |
| 29. Feb. 2024 | 2,2900 | 2,4000 | 2,1800 | 2,3250 | 2,3250 | 248.800 |
| 28. Feb. 2024 | 2,1400 | 2,3750 | 2,1200 | 2,2200 | 2,2200 | 432.000 |
| 27. Feb. 2024 | 1,8000 | 2,1400 | 1,8000 | 2,1200 | 2,1200 | 164.700 |
| 26. Feb. 2024 | 1,7600 | 1,8800 | 1,7300 | 1,8000 | 1,8000 | 307.400 |
| 23. Feb. 2024 | 1,8100 | 1,8730 | 1,6800 | 1,7000 | 1,7000 | 182.500 |
| 22. Feb. 2024 | 1,8000 | 1,8900 | 1,7810 | 1,8300 | 1,8300 | 144.900 |
| 21. Feb. 2024 | 1,8100 | 1,8400 | 1,7200 | 1,8000 | 1,8000 | 158.300 |
| 20. Feb. 2024 | 2,0300 | 2,0500 | 1,8100 | 1,8300 | 1,8300 | 241.200 |
| 16. Feb. 2024 | 1,8600 | 2,0700 | 1,8100 | 2,0000 | 2,0000 | 217.500 |
| 15. Feb. 2024 | 1,7000 | 1,8800 | 1,6800 | 1,8600 | 1,8600 | 143.800 |
| 14. Feb. 2024 | 1,6900 | 1,8000 | 1,6500 | 1,7100 | 1,7100 | 188.400 |
| 13. Feb. 2024 | 1,6900 | 1,6900 | 1,6000 | 1,6800 | 1,6800 | 324.600 |
| 12. Feb. 2024 | 1,7800 | 1,8500 | 1,6300 | 1,6600 | 1,6600 | 317.600 |
| 09. Feb. 2024 | 1,7700 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 212.800 |
| 08. Feb. 2024 | 1,7100 | 1,8890 | 1,5500 | 1,7100 | 1,7100 | 670.200 |
| 07. Feb. 2024 | 1,5900 | 1,8000 | 1,5000 | 1,6900 | 1,6900 | 662.300 |
| 06. Feb. 2024 | 1,4000 | 1,6400 | 1,3100 | 1,5500 | 1,5500 | 1.033.400 |
| 05. Feb. 2024 | 1,3100 | 1,3110 | 1,2250 | 1,2500 | 1,2500 | 273.800 |
| 02. Feb. 2024 | 1,4000 | 1,4000 | 1,2950 | 1,3100 | 1,3100 | 368.300 |
| 01. Feb. 2024 | 1,3600 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 228.100 |
| 31. Jan. 2024 | 1,3900 | 1,4260 | 1,3200 | 1,3500 | 1,3500 | 259.800 |
| 30. Jan. 2024 | 1,4300 | 1,4370 | 1,3600 | 1,3900 | 1,3900 | 157.100 |
| 29. Jan. 2024 | 1,4000 | 1,4080 | 1,3200 | 1,4000 | 1,4000 | 376.700 |
| 26. Jan. 2024 | 1,4100 | 1,4460 | 1,3700 | 1,3900 | 1,3900 | 223.800 |
| 25. Jan. 2024 | 1,4000 | 1,4600 | 1,3600 | 1,4000 | 1,4000 | 278.600 |
| 24. Jan. 2024 | 1,4800 | 1,5200 | 1,3500 | 1,3900 | 1,3900 | 247.500 |
| 23. Jan. 2024 | 1,4700 | 1,5400 | 1,3400 | 1,3800 | 1,3800 | 309.200 |
| 22. Jan. 2024 | 1,4600 | 1,5500 | 1,4300 | 1,4600 | 1,4600 | 232.100 |
| 19. Jan. 2024 | 1,6500 | 1,6600 | 1,3600 | 1,4400 | 1,4400 | 497.000 |
| 18. Jan. 2024 | 1,6200 | 1,6350 | 1,5210 | 1,5300 | 1,5300 | 124.300 |
| 17. Jan. 2024 | 1,6700 | 1,7050 | 1,5150 | 1,5950 | 1,5950 | 230.400 |
| 16. Jan. 2024 | 1,9200 | 1,9200 | 1,6590 | 1,6900 | 1,6900 | 239.000 |
| 12. Jan. 2024 | 1,9200 | 1,9910 | 1,8500 | 1,9100 | 1,9100 | 56.900 |
| 11. Jan. 2024 | 2,0600 | 2,0700 | 1,8800 | 1,9200 | 1,9200 | 131.500 |
| 10. Jan. 2024 | 1,9600 | 2,1100 | 1,9500 | 2,0000 | 2,0000 | 147.200 |
| 09. Jan. 2024 | 2,1000 | 2,1000 | 1,9500 | 1,9800 | 1,9800 | 203.500 |
| 08. Jan. 2024 | 2,1300 | 2,1500 | 2,0300 | 2,1000 | 2,1000 | 172.900 |
| 05. Jan. 2024 | 2,2500 | 2,5000 | 2,1000 | 2,1200 | 2,1200 | 178.700 |
| 04. Jan. 2024 | 2,2500 | 2,2650 | 2,1000 | 2,1500 | 2,1500 | 197.800 |
| 03. Jan. 2024 | 2,4000 | 2,4000 | 2,0200 | 2,2500 | 2,2500 | 198.600 |
| 02. Jan. 2024 | 2,3700 | 2,4900 | 2,3300 | 2,4000 | 2,4000 | 356.800 |
| 29. Dez. 2023 | 2,5400 | 2,5550 | 2,3200 | 2,3900 | 2,3900 | 108.200 |
| 28. Dez. 2023 | 2,5900 | 2,6250 | 2,4600 | 2,5000 | 2,5000 | 103.400 |
| 27. Dez. 2023 | 2,7700 | 2,7700 | 2,5900 | 2,6000 | 2,6000 | 201.200 |
| 26. Dez. 2023 | 2,7800 | 2,8340 | 2,6100 | 2,6300 | 2,6300 | 235.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
