Relmada Therapeutics Inc RLMD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,60-0,06 (-1,64 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,60 | -1,64 % | $3,72 | $3,73 | $3,60 | 1,21M |
| 2026-10-01 | $3,66 | -2,92 % | $3,73 | $3,80 | $3,65 | 1,36M |
| 2026-09-30 | $3,77 | +1,07 % | $3,78 | $3,85 | $3,72 | 999,50K |
| 2026-09-29 | $3,73 | -1,58 % | $3,82 | $3,89 | $3,69 | 863,50K |
| 2026-09-28 | $3,79 | -1,04 % | $3,80 | $3,86 | $3,71 | 986,60K |
| 2026-09-25 | $3,83 | +0,52 % | $3,81 | $3,87 | $3,73 | 1,31M |
| 2026-09-24 | $3,81 | +0,79 % | $3,74 | $3,88 | $3,66 | 1,33M |
| 2026-09-23 | $3,78 | -10,85 % | $4,26 | $4,26 | $3,77 | 1,13M |
| 2026-09-22 | $4,24 | +1,92 % | $4,16 | $4,27 | $4,14 | 662,70K |
| 2026-09-21 | $4,16 | +0,97 % | $4,13 | $4,24 | $4,07 | 551,60K |
| 2026-09-18 | $4,12 | -1,90 % | $4,15 | $4,17 | $4,06 | 2,07M |
| 2026-09-17 | $4,20 | -0,47 % | $4,28 | $4,39 | $4,18 | 772,90K |
| 2026-09-16 | $4,22 | -4,95 % | $4,45 | $4,57 | $4,20 | 824,40K |
| 2026-09-15 | $4,44 | 0,00 % | $4,44 | $4,49 | $4,30 | 1,99M |
| 2026-09-14 | $4,44 | -1,77 % | $4,52 | $4,56 | $4,42 | 1,26M |
| 2026-09-11 | $4,52 | +11,06 % | $4,60 | $4,65 | $4,30 | 2,62M |
| 2026-09-10 | $4,07 | -0,49 % | $4,25 | $4,25 | $4,00 | 2,81M |
| 2026-09-09 | $4,09 | -3,76 % | $4,24 | $4,28 | $4,09 | 1,59M |
| 2026-09-08 | $4,25 | -4,06 % | $4,40 | $4,43 | $4,13 | 1,70M |
| 2026-09-04 | $4,43 | +1,37 % | $4,35 | $4,44 | $4,32 | 675,60K |
| 2026-09-03 | $4,37 | -3,74 % | $4,55 | $4,58 | $4,33 | 847,50K |
| 2026-09-02 | $4,54 | +1,79 % | $4,54 | $4,59 | $4,36 | 1,42M |
| 2026-09-01 | $4,46 | +2,29 % | $4,31 | $4,51 | $4,31 | 944,10K |
| 2026-08-31 | $4,36 | +0,69 % | $4,31 | $4,39 | $4,28 | 628,20K |
| 2026-08-28 | $4,33 | -4,20 % | $4,51 | $4,53 | $4,32 | 678,40K |
| 2026-08-27 | $4,52 | -0,66 % | $4,53 | $4,58 | $4,49 | 496,50K |
| 2026-08-26 | $4,55 | -0,87 % | $4,57 | $4,60 | $4,46 | 476,70K |
| 2026-08-25 | $4,59 | +0,22 % | $4,63 | $4,72 | $4,57 | 1,03M |
| 2026-08-24 | $4,58 | -1,08 % | $4,64 | $4,64 | $4,38 | 935,70K |
| 2026-08-21 | $4,63 | -0,22 % | $4,68 | $4,76 | $4,54 | 985,20K |
| 2026-08-20 | $4,64 | -3,93 % | $4,74 | $4,79 | $4,55 | 1,03M |
| 2026-08-19 | $4,83 | -0,41 % | $4,94 | $4,98 | $4,79 | 595,80K |
| 2026-08-18 | $4,85 | +1,68 % | $4,75 | $4,86 | $4,71 | 751,60K |
| 2026-08-17 | $4,77 | -0,63 % | $4,75 | $4,84 | $4,70 | 956,00K |
| 2026-08-14 | $4,80 | +1,05 % | $4,74 | $4,84 | $4,68 | 925,40K |
| 2026-08-13 | $4,75 | +0,64 % | $4,74 | $4,89 | $4,66 | 1,25M |
| 2026-08-12 | $4,72 | +5,59 % | $4,52 | $4,81 | $4,51 | 1,66M |
| 2026-08-11 | $4,47 | -1,54 % | $4,55 | $4,63 | $4,35 | 2,14M |
| 2026-08-10 | $4,54 | -8,10 % | $4,91 | $4,93 | $4,51 | 1,81M |
| 2026-08-07 | $4,94 | -8,01 % | $5,45 | $5,55 | $4,87 | 2,13M |
| 2026-08-06 | $5,37 | -1,29 % | $5,44 | $5,57 | $5,32 | 984,30K |
| 2026-08-05 | $5,44 | -0,55 % | $5,51 | $5,54 | $5,32 | 827,30K |
| 2026-08-04 | $5,47 | +3,21 % | $5,33 | $5,55 | $5,33 | 1,20M |
| 2026-08-03 | $5,30 | -0,19 % | $5,26 | $5,46 | $5,06 | 1,07M |
| 2026-07-31 | $5,31 | -0,75 % | $5,38 | $5,40 | $5,00 | 1,72M |
| 2026-07-30 | $5,35 | +4,09 % | $5,22 | $5,43 | $5,19 | 940,10K |
| 2026-07-29 | $5,14 | -1,72 % | $5,23 | $5,35 | $5,01 | 1,22M |
| 2026-07-28 | $5,23 | +0,58 % | $5,15 | $5,26 | $5,05 | 1,51M |
| 2026-07-27 | $5,20 | +0,39 % | $5,17 | $5,36 | $5,09 | 899,00K |
| 2026-07-24 | $5,18 | -0,38 % | $5,21 | $5,26 | $4,94 | 1,65M |
| 2026-07-23 | $5,20 | +4,00 % | $4,89 | $5,22 | $4,85 | 1,43M |
| 2026-07-22 | $5,00 | -5,66 % | $5,21 | $5,25 | $4,95 | 1,55M |
| 2026-07-21 | $5,30 | +6,00 % | $5,00 | $5,43 | $4,86 | 2,67M |
| 2026-07-20 | $5,00 | -4,58 % | $5,28 | $5,48 | $4,96 | 2,53M |
| 2026-07-17 | $5,24 | -4,03 % | $5,47 | $5,70 | $5,18 | 3,24M |
| 2026-07-16 | $5,46 | -12,08 % | $6,25 | $6,26 | $5,43 | 1,87M |
| 2026-07-15 | $6,21 | 0,00 % | $6,20 | $6,26 | $6,07 | 985,50K |
| 2026-07-14 | $6,21 | -3,72 % | $6,54 | $6,58 | $6,21 | 969,10K |
| 2026-07-13 | $6,45 | +0,62 % | $6,38 | $6,51 | $6,28 | 2,15M |
| 2026-07-10 | $6,41 | -1,54 % | $6,51 | $6,53 | $6,19 | 1,44M |
| 2026-07-09 | $6,51 | +1,56 % | $6,38 | $6,61 | $6,38 | 1,44M |
| 2026-07-08 | $6,41 | 0,00 % | $6,35 | $6,66 | $6,32 | 1,97M |
| 2026-07-07 | $6,41 | +1,26 % | $6,34 | $6,56 | $6,04 | 1,87M |
| 2026-07-06 | $6,33 | +0,80 % | $6,30 | $6,54 | $6,26 | 1,24M |
| 2026-07-02 | $6,28 | -1,72 % | $6,44 | $6,61 | $6,26 | 1,45M |
| 2026-07-01 | $6,39 | -7,66 % | $6,88 | $6,97 | $6,30 | 2,14M |
| 2026-06-30 | $6,92 | -0,86 % | $6,95 | $7,10 | $6,78 | 2,32M |
| 2026-06-29 | $6,98 | +4,33 % | $6,61 | $7,05 | $6,49 | 2,32M |
| 2026-06-26 | $6,69 | +3,72 % | $6,40 | $6,95 | $6,40 | 15,61M |
| 2026-06-25 | $6,45 | -0,92 % | $6,50 | $6,80 | $6,38 | 2,40M |
| 2026-06-24 | $6,51 | -3,84 % | $6,82 | $6,93 | $6,50 | 1,83M |
| 2026-06-23 | $6,77 | -1,74 % | $6,74 | $7,02 | $6,66 | 1,67M |
| 2026-06-22 | $6,89 | +2,38 % | $6,75 | $7,12 | $6,62 | 1,44M |
| 2026-06-18 | $6,73 | +1,97 % | $6,74 | $6,84 | $6,48 | 4,11M |
| 2026-06-17 | $6,60 | +0,76 % | $6,55 | $6,92 | $6,48 | 1,36M |
| 2026-06-16 | $6,55 | +2,83 % | $6,37 | $6,59 | $6,27 | 2,02M |
| 2026-06-15 | $6,37 | -4,21 % | $6,67 | $6,97 | $6,34 | 3,08M |
| 2026-06-12 | $6,65 | +1,99 % | $6,55 | $6,95 | $6,51 | 1,13M |
| 2026-06-11 | $6,52 | +2,19 % | $6,43 | $6,62 | $6,36 | 865,40K |
| 2026-06-10 | $6,38 | +1,75 % | $6,27 | $6,67 | $6,22 | 1,46M |
| 2026-06-09 | $6,27 | +9,62 % | $5,84 | $6,31 | $5,64 | 1,69M |
| 2026-06-08 | $5,72 | -3,87 % | $6,04 | $6,10 | $5,69 | 1,58M |
| 2026-06-05 | $5,95 | -5,71 % | $6,26 | $6,35 | $5,84 | 1,26M |
| 2026-06-04 | $6,31 | -0,32 % | $6,31 | $6,44 | $6,24 | 817,10K |
| 2026-06-03 | $6,33 | -1,40 % | $6,41 | $6,49 | $6,24 | 798,70K |
| 2026-06-02 | $6,42 | -6,28 % | $6,79 | $6,82 | $6,12 | 1,91M |
| 2026-06-01 | $6,85 | -4,99 % | $7,09 | $7,12 | $6,82 | 711,00K |
| 2026-05-29 | $7,21 | -0,55 % | $7,20 | $7,31 | $7,09 | 946,30K |
| 2026-05-28 | $7,25 | -0,14 % | $7,26 | $7,34 | $7,20 | 501,30K |
| 2026-05-27 | $7,26 | +1,26 % | $7,18 | $7,39 | $7,14 | 556,00K |