53,590€
-3,00%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 54,97 | 55,75 | 53,63 | 53,75 | -2,71% | - |
| 20.02.2025 | 55,65 | 55,79 | 54,25 | 55,25 | -0,90% | - |
| 19.02.2025 | 55,04 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 18.02.2025 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 17.02.2025 | 54,02 | 54,25 | 54,00 | 54,25 | 0,00% | - |
| 14.02.2025 | 55,00 | 55,50 | 53,75 | 54,25 | -1,81% | - |
| 13.02.2025 | 55,58 | 56,25 | 53,92 | 55,25 | 0,00% | - |
| 12.02.2025 | 55,59 | 56,68 | 53,99 | 55,25 | 0,00% | - |
| 11.02.2025 | 56,73 | 57,25 | 55,25 | 55,25 | -2,64% | - |
| 10.02.2025 | 57,29 | 58,85 | 56,25 | 56,75 | -0,87% | - |
| 07.02.2025 | 57,80 | 58,14 | 56,75 | 57,25 | -0,87% | - |
| 06.02.2025 | 58,65 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 05.02.2025 | 57,76 | 59,75 | 57,25 | 58,75 | 1,73% | 10,00 |
| 04.02.2025 | 57,26 | 58,00 | 56,50 | 57,75 | 0,00% | - |
| 03.02.2025 | 56,80 | 58,50 | 56,46 | 57,75 | 0,87% | - |
| 31.01.2025 | 56,65 | 58,50 | 56,50 | 57,25 | 0,88% | - |
| 30.01.2025 | 54,88 | 57,25 | 54,75 | 56,75 | 3,65% | - |
| 29.01.2025 | 54,47 | 55,25 | 53,95 | 54,75 | 0,92% | - |
| 28.01.2025 | 53,85 | 55,50 | 52,90 | 54,25 | 0,93% | - |
| 27.01.2025 | 55,02 | 56,25 | 53,75 | 53,75 | -2,71% | - |
| 24.01.2025 | 56,14 | 56,14 | 54,25 | 55,25 | -1,78% | - |
| 23.01.2025 | 54,98 | 56,25 | 54,25 | 56,25 | 1,81% | - |
| 22.01.2025 | 55,15 | 55,52 | 53,75 | 55,25 | 0,00% | - |
| 21.01.2025 | 52,50 | 55,25 | 52,25 | 55,25 | 5,24% | - |
| 20.01.2025 | 52,94 | 53,00 | 52,50 | 52,50 | -1,41% | - |
| 17.01.2025 | 53,04 | 54,75 | 52,75 | 53,25 | 0,00% | - |
| 16.01.2025 | 52,04 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 15.01.2025 | 52,30 | 53,75 | 51,25 | 52,25 | 0,00% | - |
| 14.01.2025 | 53,57 | 54,13 | 51,75 | 52,25 | -2,79% | - |
| 13.01.2025 | 54,78 | 55,44 | 53,25 | 53,75 | -1,83% | - |
| 10.01.2025 | 56,25 | 56,91 | 54,25 | 54,75 | -2,67% | - |
| 09.01.2025 | 56,08 | 56,38 | 56,00 | 56,25 | 0,00% | - |
| 08.01.2025 | 57,98 | 58,78 | 55,25 | 56,25 | -2,60% | - |
| 07.01.2025 | 56,77 | 59,15 | 56,50 | 57,75 | 1,76% | - |
| 06.01.2025 | 57,82 | 58,93 | 55,75 | 56,75 | -1,73% | - |
| 03.01.2025 | 58,51 | 60,23 | 57,75 | 57,75 | -0,86% | - |
| 02.01.2025 | 53,25 | 58,75 | 53,25 | 58,25 | 10,16% | - |
| 30.12.2024 | 53,33 | 53,33 | 52,88 | 52,88 | -0,69% | - |
| 27.12.2024 | 53,82 | 54,38 | 52,57 | 53,25 | -1,06% | - |
| 23.12.2024 | 53,83 | 54,50 | 52,25 | 53,82 | 0,06% | - |
| 20.12.2024 | 53,54 | 55,75 | 52,71 | 53,79 | 0,43% | - |
| 19.12.2024 | 51,88 | 54,25 | 51,25 | 53,56 | 3,08% | - |
| 18.12.2024 | 54,14 | 58,27 | 51,75 | 51,96 | -3,97% | - |
| 17.12.2024 | 52,75 | 54,25 | 52,25 | 54,11 | 2,58% | - |
| 16.12.2024 | 52,58 | 54,25 | 52,25 | 52,75 | 0,25% | - |
| 13.12.2024 | 54,25 | 54,25 | 52,25 | 52,62 | -1,16% | - |
| 12.12.2024 | 54,47 | 54,91 | 52,25 | 53,24 | -2,77% | - |
| 11.12.2024 | 54,85 | 55,90 | 54,25 | 54,75 | -0,22% | - |
| 10.12.2024 | 54,39 | 55,50 | 54,00 | 54,87 | 0,89% | - |
| 09.12.2024 | 55,69 | 56,13 | 53,25 | 54,39 | -2,36% | - |
| 06.12.2024 | 54,62 | 56,22 | 54,47 | 55,70 | 1,85% | - |
| 05.12.2024 | 57,45 | 57,75 | 54,54 | 54,69 | -4,79% | - |
| 04.12.2024 | 57,21 | 57,94 | 56,85 | 57,44 | 0,39% | - |
| 03.12.2024 | 57,92 | 58,75 | 57,06 | 57,22 | -1,23% | - |
| 02.12.2024 | 59,12 | 59,71 | 57,62 | 57,93 | -1,30% | - |
| 29.11.2024 | 59,13 | 59,63 | 58,15 | 58,69 | -0,84% | - |
| 28.11.2024 | 58,82 | 59,25 | 58,82 | 59,19 | 0,52% | - |
| 27.11.2024 | 58,64 | 60,10 | 58,29 | 58,89 | 0,31% | 10,00 |
| 26.11.2024 | 57,09 | 59,83 | 56,43 | 58,71 | 2,92% | - |
| 25.11.2024 | 57,49 | 59,68 | 57,03 | 57,04 | -0,78% | - |
| 22.11.2024 | 56,34 | 57,86 | 56,23 | 57,49 | 2,05% | - |
| 21.11.2024 | 56,28 | 57,50 | 55,02 | 56,34 | 0,04% | - |
| 20.11.2024 | 56,55 | 57,73 | 55,13 | 56,31 | -0,42% | - |
| 19.11.2024 | 55,10 | 56,72 | 54,39 | 56,55 | 2,63% | - |
| 18.11.2024 | 53,42 | 55,31 | 52,45 | 55,10 | 3,13% | - |
| 15.11.2024 | 56,77 | 56,85 | 53,10 | 53,43 | -6,13% | - |
| 14.11.2024 | 56,86 | 57,85 | 55,00 | 56,92 | 0,09% | - |
| 13.11.2024 | 60,30 | 61,53 | 56,71 | 56,87 | -5,56% | - |
| 12.11.2024 | 61,54 | 62,25 | 60,14 | 60,22 | -2,11% | - |
| 11.11.2024 | 62,82 | 64,72 | 61,25 | 61,52 | -1,98% | - |
| 08.11.2024 | 59,14 | 63,10 | 58,66 | 62,76 | 6,12% | - |
| 07.11.2024 | 58,39 | 60,25 | 57,75 | 59,14 | 1,32% | - |
| 06.11.2024 | 52,91 | 60,27 | 52,78 | 58,37 | 23,92% | 300,00 |
| 05.11.2024 | 48,69 | 52,06 | 46,69 | 47,10 | -3,26% | - |
| 04.11.2024 | 45,05 | 49,20 | 44,28 | 48,69 | 7,91% | - |
| 01.11.2024 | 43,82 | 45,95 | 43,74 | 45,12 | 1,97% | - |
| 31.10.2024 | 44,92 | 45,92 | 43,80 | 44,25 | -1,49% | - |
| 30.10.2024 | 45,79 | 45,93 | 44,88 | 44,92 | -1,81% | - |
| 29.10.2024 | 45,71 | 46,44 | 44,72 | 45,75 | 0,18% | - |
| 28.10.2024 | 44,95 | 46,21 | 44,90 | 45,67 | 1,53% | - |
| 25.10.2024 | 45,91 | 46,94 | 44,94 | 44,98 | -1,98% | - |
| 24.10.2024 | 45,46 | 46,72 | 44,86 | 45,89 | 0,92% | - |
| 23.10.2024 | 45,50 | 46,09 | 45,02 | 45,47 | -0,24% | - |
| 22.10.2024 | 46,41 | 46,96 | 45,47 | 45,58 | -1,43% | - |
| 21.10.2024 | 46,76 | 47,70 | 45,90 | 46,24 | -1,18% | - |
| 18.10.2024 | 47,15 | 47,94 | 46,60 | 46,79 | -0,76% | - |
| 17.10.2024 | 48,17 | 48,60 | 46,94 | 47,15 | -1,83% | - |
| 16.10.2024 | 46,28 | 48,21 | 46,08 | 48,03 | 3,54% | - |
| 15.10.2024 | 46,01 | 46,74 | 45,26 | 46,39 | 0,81% | - |
| 14.10.2024 | 45,50 | 46,85 | 44,29 | 46,02 | 0,89% | - |
| 11.10.2024 | 43,86 | 45,71 | 43,61 | 45,61 | 3,99% | - |
| 10.10.2024 | 43,62 | 44,17 | 42,87 | 43,86 | 0,69% | - |
| 09.10.2024 | 43,80 | 44,01 | 42,74 | 43,56 | -0,73% | - |
| 08.10.2024 | 43,01 | 44,60 | 42,67 | 43,88 | 1,93% | - |
| 07.10.2024 | 45,25 | 46,65 | 42,21 | 43,05 | -4,78% | - |
| 04.10.2024 | 44,05 | 45,75 | 43,80 | 45,21 | 2,47% | - |
| 03.10.2024 | 46,19 | 46,34 | 43,79 | 44,12 | -4,46% | - |
| 02.10.2024 | 46,78 | 46,90 | 44,40 | 46,18 | -1,03% | - |
| 01.10.2024 | 47,05 | 47,64 | 45,53 | 46,66 | -0,96% | - |
| 30.09.2024 | 45,97 | 47,48 | 45,70 | 47,11 | 2,28% | - |