83,500€
0,60%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 82,75 | 83,75 | 81,75 | 83,50 | 0,60% | - |
| 14.08.2025 | 83,75 | 83,75 | 82,25 | 83,00 | -0,90% | 4,00 |
| 13.08.2025 | 82,75 | 84,50 | 81,75 | 83,75 | 1,21% | - |
| 12.08.2025 | 81,25 | 83,25 | 80,25 | 82,75 | 1,85% | 1,00 |
| 11.08.2025 | 79,00 | 81,25 | 77,25 | 81,25 | 3,17% | - |
| 08.08.2025 | 79,25 | 80,25 | 78,00 | 78,75 | -0,32% | - |
| 07.08.2025 | 77,00 | 79,25 | 75,75 | 79,00 | 2,60% | - |
| 06.08.2025 | 76,75 | 78,25 | 75,00 | 77,00 | 0,65% | 1,00 |
| 05.08.2025 | 78,00 | 79,50 | 74,25 | 76,50 | -1,92% | - |
| 04.08.2025 | 76,50 | 78,25 | 75,00 | 78,00 | 2,63% | - |
| 01.08.2025 | 74,75 | 76,25 | 72,75 | 76,00 | 1,67% | - |
| 31.07.2025 | 73,25 | 76,00 | 73,25 | 74,75 | 1,01% | - |
| 30.07.2025 | 74,25 | 76,25 | 73,75 | 74,00 | -0,34% | - |
| 29.07.2025 | 74,00 | 75,50 | 73,50 | 74,25 | 0,00% | - |
| 28.07.2025 | 74,00 | 76,00 | 72,25 | 74,25 | 1,02% | 38,00 |
| 25.07.2025 | 74,25 | 75,00 | 73,00 | 73,50 | -1,01% | 6,00 |
| 24.07.2025 | 74,75 | 75,25 | 73,75 | 74,25 | -0,34% | - |
| 23.07.2025 | 74,75 | 76,00 | 74,00 | 74,50 | 0,00% | - |
| 22.07.2025 | 75,75 | 76,75 | 74,25 | 74,50 | -1,32% | - |
| 21.07.2025 | 76,75 | 77,25 | 75,25 | 75,50 | -1,31% | - |
| 18.07.2025 | 78,25 | 78,50 | 76,25 | 76,50 | -2,24% | - |
| 17.07.2025 | 78,75 | 79,50 | 78,00 | 78,25 | -0,32% | - |
| 16.07.2025 | 77,00 | 79,00 | 76,50 | 78,50 | 1,95% | 51,00 |
| 15.07.2025 | 76,25 | 77,75 | 75,50 | 77,00 | 0,65% | - |
| 14.07.2025 | 74,00 | 76,75 | 74,00 | 76,50 | 3,38% | - |
| 11.07.2025 | 75,50 | 77,00 | 73,75 | 74,00 | -2,63% | - |
| 10.07.2025 | 74,75 | 81,00 | 73,00 | 76,00 | 1,00% | - |
| 09.07.2025 | 58,25 | 75,75 | 53,75 | 75,25 | 36,20% | - |
| 08.07.2025 | 56,50 | 57,50 | 55,25 | 55,25 | -1,78% | - |
| 07.07.2025 | 55,50 | 57,25 | 55,50 | 56,25 | 1,35% | - |
| 04.07.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -0,89% | - |
| 03.07.2025 | 56,75 | 57,75 | 55,75 | 56,00 | -0,44% | - |
| 02.07.2025 | 55,50 | 57,25 | 54,50 | 56,25 | 0,90% | - |
| 01.07.2025 | 53,50 | 56,25 | 53,00 | 55,75 | 3,72% | - |
| 30.06.2025 | 53,50 | 54,50 | 53,25 | 53,75 | 0,47% | - |
| 27.06.2025 | 52,50 | 53,75 | 52,00 | 53,50 | 1,42% | - |
| 26.06.2025 | 53,50 | 54,50 | 51,75 | 52,75 | -1,40% | - |
| 25.06.2025 | 54,75 | 56,00 | 53,25 | 53,50 | -2,28% | - |
| 24.06.2025 | 53,75 | 55,25 | 53,00 | 54,75 | 1,86% | - |
| 23.06.2025 | 53,75 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 20.06.2025 | 53,25 | 54,25 | 52,75 | 53,75 | 1,42% | - |
| 19.06.2025 | 53,50 | 53,75 | 53,00 | 53,00 | -1,40% | - |
| 18.06.2025 | 54,00 | 55,00 | 52,75 | 53,75 | -0,92% | - |
| 17.06.2025 | 53,75 | 54,25 | 52,50 | 54,25 | 0,93% | - |
| 16.06.2025 | 54,50 | 55,75 | 52,75 | 53,75 | -1,83% | - |
| 13.06.2025 | 54,50 | 55,25 | 53,50 | 54,75 | 0,92% | - |
| 12.06.2025 | 56,50 | 57,25 | 53,75 | 54,25 | -3,56% | - |
| 11.06.2025 | 59,00 | 59,50 | 56,25 | 56,25 | -4,26% | - |
| 10.06.2025 | 58,50 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 09.06.2025 | 59,75 | 61,25 | 57,00 | 58,25 | -2,51% | - |
| 06.06.2025 | 58,25 | 59,75 | 58,00 | 59,75 | 3,46% | - |
| 05.06.2025 | 56,25 | 58,25 | 55,50 | 57,75 | 1,76% | - |
| 04.06.2025 | 57,75 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 03.06.2025 | 55,75 | 57,75 | 55,25 | 57,75 | 3,59% | - |
| 02.06.2025 | 54,00 | 55,75 | 53,25 | 55,75 | 2,76% | - |
| 30.05.2025 | 54,50 | 55,00 | 53,25 | 54,25 | 0,00% | - |
| 29.05.2025 | 53,00 | 55,75 | 52,50 | 54,25 | 2,84% | - |
| 28.05.2025 | 52,75 | 54,25 | 52,00 | 52,75 | 0,96% | - |
| 27.05.2025 | 55,00 | 56,00 | 52,25 | 52,25 | -5,43% | - |
| 26.05.2025 | 55,00 | 55,50 | 54,50 | 55,25 | 0,91% | - |
| 23.05.2025 | 55,00 | 55,00 | 53,25 | 54,75 | -0,90% | - |
| 22.05.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 21.05.2025 | 56,50 | 56,75 | 54,75 | 55,25 | -2,64% | - |
| 20.05.2025 | 54,50 | 56,75 | 54,25 | 56,75 | 3,65% | - |
| 19.05.2025 | 53,25 | 55,25 | 52,50 | 54,75 | 1,86% | - |
| 16.05.2025 | 54,00 | 54,50 | 53,25 | 53,75 | 0,00% | - |
| 15.05.2025 | 51,50 | 53,75 | 50,10 | 53,75 | 4,88% | - |
| 14.05.2025 | 52,75 | 52,75 | 49,30 | 51,25 | 0,99% | - |
| 13.05.2025 | 53,00 | 54,25 | 50,75 | 50,75 | -4,69% | - |
| 12.05.2025 | 51,00 | 54,25 | 51,00 | 53,25 | 4,41% | - |
| 09.05.2025 | 54,00 | 55,50 | 50,75 | 51,00 | -5,99% | - |
| 08.05.2025 | 57,75 | 57,75 | 53,25 | 54,25 | -5,24% | - |
| 07.05.2025 | 55,75 | 57,75 | 53,50 | 57,25 | 3,62% | - |
| 06.05.2025 | 56,75 | 57,00 | 54,25 | 55,25 | -2,64% | - |
| 05.05.2025 | 56,50 | 57,25 | 55,50 | 56,75 | 0,00% | - |
| 02.05.2025 | 56,25 | 58,25 | 55,50 | 56,75 | -1,73% | - |
| 30.04.2025 | 57,25 | 57,75 | 55,75 | 57,75 | 0,87% | - |
| 29.04.2025 | 56,50 | 57,75 | 55,75 | 57,25 | 1,78% | - |
| 28.04.2025 | 55,50 | 57,50 | 55,50 | 56,25 | 0,00% | - |
| 25.04.2025 | 55,00 | 56,25 | 54,25 | 56,25 | 1,81% | - |
| 24.04.2025 | 53,00 | 55,50 | 52,25 | 55,25 | 3,76% | - |
| 23.04.2025 | 52,00 | 54,50 | 52,00 | 53,25 | 2,90% | - |
| 22.04.2025 | 54,25 | 54,25 | 51,75 | 51,75 | -4,61% | - |
| 17.04.2025 | 54,25 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 16.04.2025 | 55,00 | 55,00 | 52,50 | 53,75 | -2,71% | - |
| 15.04.2025 | 52,75 | 55,25 | 52,25 | 55,25 | 4,74% | - |
| 14.04.2025 | 52,75 | 54,25 | 51,75 | 52,75 | 0,00% | - |
| 11.04.2025 | 51,25 | 53,25 | 49,40 | 52,75 | 1,93% | - |
| 10.04.2025 | 55,50 | 55,50 | 49,00 | 51,75 | -6,33% | - |
| 09.04.2025 | 52,50 | 56,25 | 45,20 | 55,25 | 5,74% | - |
| 08.04.2025 | 50,75 | 57,75 | 50,50 | 52,25 | 3,98% | 216,00 |
| 07.04.2025 | 41,60 | 51,25 | 40,70 | 50,25 | 17,13% | - |
| 04.04.2025 | 44,50 | 45,10 | 42,30 | 42,90 | -5,09% | - |
| 03.04.2025 | 46,70 | 47,62 | 44,60 | 45,20 | -5,64% | - |
| 02.04.2025 | 46,30 | 48,20 | 45,28 | 47,90 | 3,46% | - |
| 01.04.2025 | 49,00 | 51,42 | 46,30 | 46,30 | -5,51% | - |
| 31.03.2025 | 50,40 | 50,65 | 47,60 | 49,00 | -2,87% | - |
| 28.03.2025 | 49,59 | 50,75 | 48,90 | 50,45 | 2,02% | - |
| 27.03.2025 | 50,42 | 51,00 | 49,45 | 49,45 | -1,79% | - |
| 26.03.2025 | 49,06 | 50,75 | 48,80 | 50,35 | 2,76% | - |