51,000€
-5,99%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 48,05 | 51,00 | 48,05 | 49,00 | -1,61% | - |
| 24.03.2025 | 47,86 | 49,95 | 47,86 | 49,80 | 3,53% | - |
| 21.03.2025 | 49,96 | 51,21 | 47,96 | 48,10 | -3,86% | - |
| 20.03.2025 | 50,60 | 51,69 | 48,76 | 50,03 | -1,16% | - |
| 19.03.2025 | 47,78 | 51,25 | 47,60 | 50,62 | 5,89% | - |
| 18.03.2025 | 47,54 | 48,80 | 46,80 | 47,80 | -0,06% | - |
| 17.03.2025 | 46,68 | 48,03 | 44,99 | 47,83 | 2,11% | - |
| 14.03.2025 | 46,31 | 48,32 | 46,15 | 46,84 | 1,12% | - |
| 13.03.2025 | 47,00 | 48,00 | 46,10 | 46,32 | -1,57% | - |
| 12.03.2025 | 45,87 | 47,50 | 45,87 | 47,06 | 2,57% | - |
| 11.03.2025 | 45,00 | 46,34 | 43,80 | 45,88 | 2,43% | - |
| 10.03.2025 | 46,89 | 46,89 | 44,10 | 44,79 | -4,50% | - |
| 07.03.2025 | 47,88 | 49,99 | 46,30 | 46,90 | -2,09% | - |
| 06.03.2025 | 49,10 | 49,12 | 47,79 | 47,90 | -2,44% | - |
| 05.03.2025 | 50,09 | 50,75 | 48,90 | 49,10 | -1,70% | - |
| 04.03.2025 | 49,97 | 50,25 | 48,09 | 49,95 | 0,30% | - |
| 03.03.2025 | 52,83 | 52,94 | 49,50 | 49,80 | -5,59% | - |
| 28.02.2025 | 50,97 | 53,25 | 50,75 | 52,75 | 3,94% | - |
| 27.02.2025 | 50,86 | 52,25 | 50,75 | 50,75 | 0,00% | - |
| 26.02.2025 | 48,53 | 51,25 | 48,53 | 50,75 | 4,64% | - |
| 25.02.2025 | 52,22 | 52,28 | 48,20 | 48,50 | -7,18% | - |
| 24.02.2025 | 53,59 | 54,00 | 51,75 | 52,25 | -2,79% | - |
| 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% | - |