46,900€
-0,53%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,15 | 47,30 | 46,70 | 47,00 | -0,32% | - |
| 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% | - |
| 27.09.2024 | 45,75 | 46,80 | 45,58 | 46,06 | 0,77% | - |
| 26.09.2024 | 46,29 | 47,66 | 45,21 | 45,71 | -1,25% | - |
| 25.09.2024 | 45,83 | 47,50 | 45,40 | 46,29 | 0,89% | - |
| 24.09.2024 | 45,95 | 46,50 | 45,16 | 45,88 | -0,22% | - |
| 23.09.2024 | 47,25 | 48,53 | 45,71 | 45,98 | -2,52% | - |
| 20.09.2024 | 48,87 | 49,00 | 46,87 | 47,17 | -3,36% | - |
| 19.09.2024 | 48,26 | 50,09 | 48,26 | 48,81 | 1,20% | - |
| 18.09.2024 | 47,85 | 49,42 | 47,40 | 48,23 | 0,79% | 420,00 |
| 17.09.2024 | 43,73 | 49,41 | 43,73 | 47,85 | 9,42% | 232,00 |
| 16.09.2024 | 44,72 | 45,27 | 43,73 | 43,73 | -2,37% | - |
| 13.09.2024 | 44,48 | 45,22 | 44,47 | 44,79 | 0,70% | - |
| 12.09.2024 | 44,74 | 45,06 | 42,93 | 44,48 | -0,58% | - |
| 11.09.2024 | 44,58 | 45,00 | 42,84 | 44,74 | 0,35% | - |
| 10.09.2024 | 45,91 | 46,10 | 43,78 | 44,59 | -2,92% | - |
| 09.09.2024 | 44,40 | 46,17 | 44,40 | 45,93 | 3,74% | - |
| 06.09.2024 | 43,44 | 44,71 | 42,51 | 44,27 | 2,33% | - |
| 05.09.2024 | 42,31 | 43,56 | 41,90 | 43,26 | 2,22% | - |
| 04.09.2024 | 41,61 | 43,00 | 40,88 | 42,32 | 1,73% | - |
| 03.09.2024 | 42,80 | 43,12 | 40,88 | 41,60 | -2,80% | - |
| 02.09.2024 | 42,81 | 42,87 | 42,60 | 42,80 | 0,07% | - |
| 30.08.2024 | 41,58 | 43,22 | 41,36 | 42,77 | 2,88% | - |
| 29.08.2024 | 41,72 | 42,82 | 41,34 | 41,57 | -0,43% | - |
| 28.08.2024 | 42,93 | 43,00 | 41,11 | 41,75 | -2,65% | - |
| 27.08.2024 | 44,80 | 45,13 | 42,15 | 42,89 | -4,03% | - |
| 26.08.2024 | 41,24 | 44,90 | 41,20 | 44,69 | 8,54% | - |
| 23.08.2024 | 39,77 | 41,91 | 39,71 | 41,17 | 3,62% | - |
| 22.08.2024 | 40,72 | 41,16 | 39,25 | 39,73 | -2,43% | - |
| 21.08.2024 | 40,98 | 42,12 | 40,47 | 40,72 | -0,73% | - |
| 20.08.2024 | 42,49 | 43,18 | 40,29 | 41,02 | -3,55% | - |
| 19.08.2024 | 41,77 | 42,74 | 41,60 | 42,53 | 1,65% | - |
| 16.08.2024 | 42,57 | 42,66 | 40,58 | 41,84 | -1,44% | - |
| 15.08.2024 | 41,75 | 43,14 | 41,66 | 42,45 | 1,84% | - |
| 14.08.2024 | 41,90 | 42,25 | 40,60 | 41,69 | -0,13% | - |
| 13.08.2024 | 40,69 | 42,39 | 40,60 | 41,74 | 2,61% | - |
| 12.08.2024 | 41,54 | 41,73 | 40,25 | 40,68 | -2,09% | - |
| 09.08.2024 | 42,01 | 42,20 | 40,65 | 41,55 | -0,72% | - |
| 08.08.2024 | 39,88 | 42,34 | 39,60 | 41,85 | 5,12% | - |
| 07.08.2024 | 40,70 | 41,10 | 39,33 | 39,81 | -2,44% | - |
| 06.08.2024 | 40,22 | 43,41 | 39,06 | 40,81 | 1,47% | - |
| 05.08.2024 | 40,50 | 40,57 | 37,15 | 40,22 | -1,00% | - |
| 02.08.2024 | 42,91 | 43,38 | 39,22 | 40,62 | -5,35% | - |
| 01.08.2024 | 44,60 | 44,93 | 42,91 | 42,92 | -3,56% | - |
| 31.07.2024 | 43,99 | 46,21 | 43,37 | 44,50 | 1,06% | - |
| 30.07.2024 | 45,04 | 45,56 | 43,38 | 44,03 | -2,37% | - |
| 29.07.2024 | 45,18 | 46,00 | 43,76 | 45,10 | -0,62% | - |
| 26.07.2024 | 45,79 | 46,67 | 45,18 | 45,38 | -0,82% | - |
| 25.07.2024 | 45,56 | 46,69 | 45,04 | 45,76 | 0,28% | - |
| 24.07.2024 | 45,96 | 46,45 | 45,10 | 45,63 | -0,90% | - |
| 23.07.2024 | 45,76 | 46,59 | 45,14 | 46,04 | 0,51% | - |
| 22.07.2024 | 45,59 | 46,68 | 44,49 | 45,81 | 0,60% | - |
| 19.07.2024 | 45,29 | 45,66 | 43,86 | 45,53 | 0,67% | - |
| 18.07.2024 | 47,63 | 51,50 | 44,50 | 45,23 | -4,93% | - |
| 17.07.2024 | 49,50 | 49,50 | 47,34 | 47,58 | -3,79% | - |
| 16.07.2024 | 47,70 | 49,55 | 47,07 | 49,45 | 3,78% | - |
| 15.07.2024 | 45,86 | 47,81 | 45,62 | 47,65 | 4,24% | - |
| 12.07.2024 | 42,92 | 46,19 | 42,74 | 45,71 | 6,24% | - |
| 11.07.2024 | 41,02 | 43,10 | 40,70 | 43,03 | 5,08% | - |
| 10.07.2024 | 41,60 | 41,82 | 40,80 | 40,95 | -1,50% | - |
| 09.07.2024 | 40,56 | 41,60 | 40,36 | 41,57 | 2,50% | - |
| 08.07.2024 | 39,05 | 40,58 | 39,00 | 40,56 | 4,02% | - |
| 05.07.2024 | 37,80 | 39,42 | 37,31 | 38,99 | 3,15% | - |
| 04.07.2024 | 37,83 | 37,90 | 37,80 | 37,80 | -0,11% | - |
| 03.07.2024 | 39,40 | 39,52 | 37,33 | 37,84 | -3,91% | - |
| 02.07.2024 | 39,73 | 39,88 | 39,05 | 39,38 | -0,86% | - |
| 01.07.2024 | 38,27 | 40,69 | 37,68 | 39,72 | 3,73% | - |
| 28.06.2024 | 37,49 | 38,36 | 36,98 | 38,29 | 2,17% | - |
| 27.06.2024 | 37,28 | 37,93 | 36,86 | 37,48 | 0,30% | - |
| 26.06.2024 | 39,90 | 40,06 | 37,23 | 37,37 | -6,32% | - |
| 25.06.2024 | 39,62 | 40,46 | 39,47 | 39,89 | 0,71% | - |
| 24.06.2024 | 39,16 | 40,37 | 38,77 | 39,61 | 1,30% | - |
| 21.06.2024 | 38,01 | 39,52 | 37,90 | 39,10 | 2,81% | - |
| 20.06.2024 | 38,40 | 39,00 | 37,40 | 38,03 | -0,96% | - |
| 19.06.2024 | 38,56 | 38,60 | 38,40 | 38,40 | -0,44% | - |
| 18.06.2024 | 38,39 | 39,08 | 37,35 | 38,57 | 0,53% | - |
| 17.06.2024 | 39,95 | 40,34 | 37,80 | 38,37 | -3,96% | - |
| 14.06.2024 | 41,35 | 42,94 | 39,62 | 39,95 | -3,33% | - |
| 13.06.2024 | 39,11 | 41,49 | 38,09 | 41,33 | 5,64% | - |
| 12.06.2024 | 37,35 | 39,49 | 37,28 | 39,12 | 4,96% | - |
| 11.06.2024 | 38,09 | 38,44 | 37,05 | 37,27 | -2,20% | - |
| 10.06.2024 | 37,01 | 38,12 | 36,31 | 38,11 | 2,94% | - |
| 07.06.2024 | 36,44 | 37,49 | 36,03 | 37,02 | 1,53% | - |
| 06.06.2024 | 36,73 | 36,85 | 35,90 | 36,46 | -0,67% | - |
| 05.06.2024 | 35,46 | 36,87 | 35,30 | 36,71 | 3,44% | - |
| 04.06.2024 | 34,71 | 35,58 | 34,39 | 35,49 | 2,48% | - |
| 03.06.2024 | 32,87 | 35,81 | 32,87 | 34,63 | 5,26% | - |