Relay Therapeutics, Inc. RLAY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,49+0,44 (+2,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,63 | +3,21 % | $18,00 | $19,08 | $17,86 | 1,65M |
| 2026-09-30 | $18,05 | -1,69 % | $18,39 | $18,72 | $17,93 | 2,78M |
| 2026-09-29 | $18,36 | +3,79 % | $17,65 | $18,48 | $17,51 | 3,59M |
| 2026-09-28 | $17,69 | +1,26 % | $17,10 | $17,88 | $17,05 | 1,84M |
| 2026-09-25 | $17,47 | -1,47 % | $17,94 | $18,01 | $17,42 | 2,98M |
| 2026-09-24 | $17,73 | -1,66 % | $18,09 | $18,09 | $17,41 | 3,68M |
| 2026-09-23 | $18,03 | -6,82 % | $19,15 | $19,23 | $17,22 | 4,71M |
| 2026-09-22 | $19,35 | +6,38 % | $18,43 | $19,48 | $18,21 | 3,63M |
| 2026-09-21 | $18,19 | -3,45 % | $19,07 | $19,17 | $18,05 | 3,03M |
| 2026-09-18 | $18,84 | -1,82 % | $19,25 | $19,40 | $18,68 | 10,08M |
| 2026-09-17 | $19,19 | +1,86 % | $19,45 | $19,69 | $19,07 | 3,10M |
| 2026-09-16 | $18,84 | -0,69 % | $18,97 | $19,22 | $18,62 | 2,12M |
| 2026-09-15 | $18,97 | -0,47 % | $19,05 | $19,09 | $18,64 | 2,74M |
| 2026-09-14 | $19,06 | +1,01 % | $18,90 | $19,43 | $18,88 | 2,40M |
| 2026-09-11 | $18,87 | -0,11 % | $19,17 | $19,35 | $18,67 | 4,16M |
| 2026-09-10 | $18,89 | +1,23 % | $18,30 | $19,11 | $18,10 | 3,00M |
| 2026-09-09 | $18,66 | -2,35 % | $18,76 | $19,18 | $18,54 | 6,06M |
| 2026-09-08 | $19,11 | +0,37 % | $18,77 | $19,28 | $18,31 | 5,03M |
| 2026-09-04 | $19,04 | +0,16 % | $18,85 | $19,26 | $18,68 | 2,05M |
| 2026-09-03 | $19,01 | +2,70 % | $18,55 | $19,10 | $18,34 | 2,72M |
| 2026-09-02 | $18,51 | +0,11 % | $18,70 | $19,27 | $18,29 | 2,11M |
| 2026-09-01 | $18,49 | +0,60 % | $18,15 | $18,68 | $17,96 | 1,60M |
| 2026-08-31 | $18,38 | -2,08 % | $18,54 | $18,64 | $18,03 | 3,78M |
| 2026-08-28 | $18,77 | -3,35 % | $19,15 | $19,30 | $18,63 | 2,76M |
| 2026-08-27 | $19,42 | -0,21 % | $19,23 | $19,68 | $19,16 | 2,39M |
| 2026-08-26 | $19,46 | -5,40 % | $19,95 | $20,12 | $19,19 | 2,94M |
| 2026-08-25 | $20,57 | +4,10 % | $20,17 | $20,77 | $20,05 | 2,74M |
| 2026-08-24 | $19,76 | +1,65 % | $19,16 | $20,02 | $18,60 | 2,64M |
| 2026-08-21 | $19,44 | -1,32 % | $19,92 | $20,17 | $19,18 | 2,97M |
| 2026-08-20 | $19,70 | -5,01 % | $20,36 | $20,50 | $19,42 | 2,79M |
| 2026-08-19 | $20,74 | +0,63 % | $21,05 | $21,27 | $20,45 | 2,10M |
| 2026-08-18 | $20,61 | -0,29 % | $20,46 | $20,99 | $20,08 | 2,23M |
| 2026-08-17 | $20,67 | +4,08 % | $19,72 | $20,79 | $19,56 | 1,84M |
| 2026-08-14 | $19,86 | -0,35 % | $19,62 | $20,00 | $19,36 | 1,53M |
| 2026-08-13 | $19,93 | -0,70 % | $20,33 | $20,42 | $19,77 | 1,80M |
| 2026-08-12 | $20,07 | +0,40 % | $20,12 | $20,48 | $19,77 | 1,61M |
| 2026-08-11 | $19,99 | +0,25 % | $19,99 | $20,27 | $19,66 | 1,98M |
| 2026-08-10 | $19,94 | +0,86 % | $19,55 | $20,71 | $19,41 | 2,67M |
| 2026-08-07 | $19,77 | +0,10 % | $19,11 | $19,84 | $18,67 | 2,32M |
| 2026-08-06 | $19,75 | +0,30 % | $19,71 | $20,26 | $19,50 | 2,43M |
| 2026-08-05 | $19,69 | +0,77 % | $19,48 | $19,97 | $19,22 | 1,51M |
| 2026-08-04 | $19,54 | +4,05 % | $18,96 | $19,73 | $18,78 | 2,05M |
| 2026-08-03 | $18,78 | -0,27 % | $18,59 | $18,81 | $18,10 | 1,60M |
| 2026-07-31 | $18,83 | -3,19 % | $19,76 | $19,76 | $18,45 | 1,79M |
| 2026-07-30 | $19,45 | +5,88 % | $18,68 | $19,80 | $18,46 | 1,87M |
| 2026-07-29 | $18,37 | +0,44 % | $18,74 | $19,07 | $17,94 | 1,94M |
| 2026-07-28 | $18,29 | -1,88 % | $18,61 | $18,74 | $17,71 | 2,93M |
| 2026-07-27 | $18,64 | +1,08 % | $18,47 | $19,42 | $18,42 | 4,20M |
| 2026-07-24 | $18,44 | -3,40 % | $19,18 | $19,29 | $18,26 | 2,04M |
| 2026-07-23 | $19,09 | -0,93 % | $18,82 | $19,38 | $18,54 | 1,24M |
| 2026-07-22 | $19,27 | -0,16 % | $19,18 | $19,51 | $18,85 | 1,32M |
| 2026-07-21 | $19,30 | +0,63 % | $19,55 | $19,94 | $19,22 | 1,49M |
| 2026-07-20 | $19,18 | -3,67 % | $19,95 | $20,39 | $19,15 | 3,49M |
| 2026-07-17 | $19,91 | +2,79 % | $19,13 | $20,28 | $18,85 | 2,16M |
| 2026-07-16 | $19,37 | -0,72 % | $19,49 | $20,16 | $18,85 | 3,59M |
| 2026-07-15 | $19,51 | +2,25 % | $18,89 | $19,73 | $18,41 | 1,54M |
| 2026-07-14 | $19,08 | +1,87 % | $18,83 | $19,15 | $18,40 | 1,70M |
| 2026-07-13 | $18,73 | -6,37 % | $19,50 | $19,75 | $18,33 | 2,37M |
| 2026-07-10 | $20,00 | -3,59 % | $20,70 | $20,75 | $19,31 | 3,19M |
| 2026-07-09 | $20,75 | +5,71 % | $19,70 | $20,79 | $19,58 | 4,43M |
| 2026-07-08 | $19,63 | -0,56 % | $19,71 | $20,19 | $18,37 | 4,31M |
| 2026-07-07 | $19,74 | +4,44 % | $18,97 | $20,20 | $18,53 | 5,14M |
| 2026-07-06 | $18,90 | +1,34 % | $18,67 | $19,40 | $18,34 | 3,15M |
| 2026-07-02 | $18,65 | +5,01 % | $17,88 | $18,67 | $17,68 | 3,17M |
| 2026-07-01 | $17,76 | -5,08 % | $18,43 | $19,00 | $17,67 | 3,36M |
| 2026-06-30 | $18,71 | -5,22 % | $19,73 | $19,87 | $18,66 | 5,80M |
| 2026-06-29 | $19,74 | +6,36 % | $18,53 | $19,93 | $18,48 | 4,22M |
| 2026-06-26 | $18,56 | +4,09 % | $17,62 | $18,75 | $17,62 | 12,57M |
| 2026-06-25 | $17,83 | -1,05 % | $18,09 | $18,94 | $17,65 | 7,19M |
| 2026-06-24 | $18,02 | +3,33 % | $17,58 | $18,83 | $17,54 | 4,60M |
| 2026-06-23 | $17,44 | +0,93 % | $16,65 | $17,70 | $16,65 | 5,39M |
| 2026-06-22 | $17,28 | +8,82 % | $16,14 | $17,50 | $16,14 | 4,41M |
| 2026-06-18 | $15,88 | +2,06 % | $15,99 | $16,40 | $15,82 | 10,74M |
| 2026-06-17 | $15,56 | +3,39 % | $15,20 | $15,98 | $15,19 | 2,86M |
| 2026-06-16 | $15,05 | +0,60 % | $14,99 | $15,28 | $14,77 | 2,34M |
| 2026-06-15 | $14,96 | +1,01 % | $15,04 | $15,35 | $14,83 | 1,88M |
| 2026-06-12 | $14,81 | +4,00 % | $14,21 | $15,06 | $14,20 | 1,77M |
| 2026-06-11 | $14,24 | +5,56 % | $13,58 | $14,36 | $13,44 | 2,09M |
| 2026-06-10 | $13,49 | -4,26 % | $13,91 | $14,58 | $13,47 | 2,52M |
| 2026-06-09 | $14,09 | +3,15 % | $13,99 | $14,14 | $13,19 | 2,96M |
| 2026-06-08 | $13,66 | +1,04 % | $13,91 | $14,19 | $13,51 | 2,92M |
| 2026-06-05 | $13,52 | -7,02 % | $14,54 | $14,54 | $12,93 | 6,07M |
| 2026-06-04 | $14,54 | -4,97 % | $15,33 | $15,57 | $14,31 | 5,79M |
| 2026-06-03 | $15,30 | -2,55 % | $15,68 | $15,94 | $14,96 | 3,73M |
| 2026-06-02 | $15,70 | +10,10 % | $16,65 | $17,47 | $15,69 | 11,48M |
| 2026-06-01 | $14,26 | +1,49 % | $14,01 | $14,29 | $13,30 | 2,26M |
| 2026-05-29 | $14,05 | +1,08 % | $13,77 | $14,38 | $13,60 | 3,46M |
| 2026-05-28 | $13,90 | -3,67 % | $14,50 | $14,60 | $13,88 | 3,95M |
| 2026-05-27 | $14,43 | +1,83 % | $14,21 | $14,87 | $14,11 | 3,05M |
| 2026-05-26 | $14,17 | +4,73 % | $13,91 | $14,30 | $13,26 | 2,37M |