2,930$
-7,86%
Echtzeit-Aktienkurs Rapid Micro Biosystems Inc
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,00 | 3,04 | 2,93 | 2,93 | -7,86% | 3.535,00 |
| 15.10.2025 | 3,27 | 3,42 | 3,16 | 3,18 | -3,05% | 66.418,00 |
| 14.10.2025 | 3,40 | 3,43 | 3,24 | 3,28 | -6,02% | 60.332,00 |
| 13.10.2025 | 3,21 | 3,53 | 3,21 | 3,49 | 8,72% | 59.731,00 |
| 10.10.2025 | 3,59 | 3,59 | 3,21 | 3,21 | -10,58% | 83.630,00 |
| 09.10.2025 | 3,48 | 3,65 | 3,32 | 3,59 | 2,57% | 60.986,00 |
| 08.10.2025 | 3,69 | 3,76 | 3,34 | 3,50 | -5,15% | 153.933,00 |
| 07.10.2025 | 3,68 | 3,80 | 3,54 | 3,69 | 0,00% | 68.756,00 |
| 06.10.2025 | 3,80 | 3,90 | 3,45 | 3,69 | -2,12% | 207.451,00 |
| 03.10.2025 | 3,51 | 3,77 | 3,51 | 3,77 | 6,80% | 8.991,00 |
| 02.10.2025 | 3,52 | 3,65 | 3,37 | 3,53 | 2,02% | 95.610,00 |
| 01.10.2025 | 3,29 | 3,50 | 3,11 | 3,46 | 2,98% | 97.639,00 |
| 30.09.2025 | 3,29 | 3,47 | 3,28 | 3,36 | 1,82% | 36.816,00 |
| 29.09.2025 | 3,37 | 3,38 | 3,27 | 3,30 | 0,92% | 34.170,00 |
| 26.09.2025 | 3,15 | 3,33 | 2,96 | 3,27 | 1,87% | 102.962,00 |
| 25.09.2025 | 3,14 | 3,38 | 2,95 | 3,21 | 1,58% | 93.756,00 |
| 24.09.2025 | 3,28 | 3,32 | 3,15 | 3,16 | -2,77% | 22.847,00 |
| 23.09.2025 | 3,35 | 3,35 | 3,20 | 3,25 | -2,69% | 47.524,00 |
| 22.09.2025 | 3,48 | 3,50 | 3,26 | 3,34 | -0,89% | 46.493,00 |
| 19.09.2025 | 3,25 | 3,37 | 3,17 | 3,37 | 4,66% | 106.624,00 |
| 18.09.2025 | 3,11 | 3,34 | 3,11 | 3,22 | 5,57% | 58.554,00 |
| 17.09.2025 | 3,01 | 3,18 | 2,93 | 3,05 | 0,33% | 68.718,00 |
| 16.09.2025 | 3,18 | 3,18 | 2,99 | 3,04 | -3,49% | 56.209,00 |
| 15.09.2025 | 3,07 | 3,52 | 3,02 | 3,15 | 4,13% | 208.144,00 |
| 12.09.2025 | 2,93 | 3,10 | 2,90 | 3,03 | 3,24% | 36.942,00 |
| 11.09.2025 | 3,03 | 3,11 | 2,76 | 2,93 | -2,66% | 66.110,00 |
| 10.09.2025 | 2,65 | 3,04 | 2,65 | 3,01 | 12,95% | 91.974,00 |
| 09.09.2025 | 2,78 | 2,78 | 2,63 | 2,67 | -2,02% | 26.682,00 |
| 08.09.2025 | 2,79 | 2,89 | 2,67 | 2,72 | 0,00% | 45.212,00 |
| 05.09.2025 | 2,41 | 2,74 | 2,41 | 2,72 | 11,48% | 86.903,00 |
| 04.09.2025 | 2,37 | 2,48 | 2,37 | 2,44 | 2,52% | 112.118,00 |
| 03.09.2025 | 2,34 | 2,40 | 2,32 | 2,38 | 0,42% | 115.453,00 |
| 02.09.2025 | 2,35 | 2,44 | 2,29 | 2,37 | -1,66% | 62.277,00 |
| 29.08.2025 | 2,50 | 2,51 | 2,40 | 2,41 | -3,98% | 101.024,00 |
| 28.08.2025 | 2,60 | 2,63 | 2,50 | 2,51 | -1,95% | 71.523,00 |
| 27.08.2025 | 2,66 | 2,71 | 2,55 | 2,56 | -3,03% | 50.805,00 |
| 26.08.2025 | 2,65 | 2,72 | 2,58 | 2,64 | 0,00% | 23.040,00 |
| 25.08.2025 | 2,85 | 2,85 | 2,62 | 2,64 | -7,37% | 52.958,00 |
| 22.08.2025 | 2,69 | 2,92 | 2,69 | 2,85 | 6,34% | 69.910,00 |
| 21.08.2025 | 2,49 | 2,76 | 2,46 | 2,68 | 7,63% | 67.744,00 |
| 20.08.2025 | 2,40 | 2,55 | 2,40 | 2,49 | 1,22% | 59.589,00 |
| 19.08.2025 | 2,65 | 2,67 | 2,46 | 2,46 | -7,17% | 54.468,00 |
| 18.08.2025 | 2,60 | 2,75 | 2,59 | 2,65 | 1,15% | 48.092,00 |
| 15.08.2025 | 2,81 | 2,87 | 2,61 | 2,62 | -7,09% | 55.050,00 |
| 14.08.2025 | 2,90 | 2,97 | 2,67 | 2,82 | -3,09% | 108.597,00 |
| 13.08.2025 | 2,60 | 3,09 | 2,60 | 2,91 | 8,58% | 178.922,00 |
| 12.08.2025 | 3,05 | 3,15 | 2,40 | 2,68 | -17,79% | 452.864,00 |
| 11.08.2025 | 3,39 | 3,48 | 3,20 | 3,26 | -4,12% | 61.486,00 |
| 08.08.2025 | 3,33 | 3,59 | 3,33 | 3,40 | 1,49% | 34.562,00 |
| 07.08.2025 | 3,42 | 3,46 | 3,21 | 3,35 | -1,76% | 100.337,00 |
| 06.08.2025 | 3,48 | 3,50 | 3,32 | 3,41 | -0,29% | 80.201,00 |
| 05.08.2025 | 3,68 | 3,68 | 3,40 | 3,42 | -2,01% | 93.981,00 |
| 04.08.2025 | 3,35 | 3,66 | 3,35 | 3,49 | 5,44% | 87.873,00 |
| 01.08.2025 | 3,15 | 3,56 | 3,10 | 3,31 | -1,05% | 117.092,00 |
| 31.07.2025 | 3,71 | 3,88 | 3,33 | 3,35 | -11,51% | 93.615,00 |
| 30.07.2025 | 3,78 | 4,10 | 3,73 | 3,78 | 1,61% | 81.475,00 |
| 29.07.2025 | 4,22 | 4,27 | 3,65 | 3,72 | -10,36% | 153.704,00 |
| 28.07.2025 | 4,42 | 4,42 | 4,14 | 4,15 | 1,72% | 98.593,00 |
| 25.07.2025 | 4,42 | 4,49 | 4,05 | 4,08 | -5,99% | 185.159,00 |
| 24.07.2025 | 4,05 | 4,50 | 4,05 | 4,34 | 7,69% | 268.254,00 |
| 23.07.2025 | 3,74 | 4,08 | 3,72 | 4,03 | 9,51% | 233.400,00 |
| 22.07.2025 | 3,44 | 3,70 | 3,40 | 3,68 | 8,24% | 74.916,00 |
| 21.07.2025 | 3,46 | 3,60 | 3,38 | 3,40 | -0,29% | 45.081,00 |
| 18.07.2025 | 3,48 | 3,49 | 3,38 | 3,41 | -1,16% | 22.624,00 |
| 17.07.2025 | 3,32 | 3,50 | 3,29 | 3,45 | 5,18% | 56.221,00 |
| 16.07.2025 | 3,29 | 3,37 | 3,24 | 3,28 | 0,61% | 28.360,00 |
| 15.07.2025 | 3,23 | 3,40 | 3,13 | 3,26 | 1,87% | 63.720,00 |
| 14.07.2025 | 3,34 | 3,39 | 3,20 | 3,20 | -4,76% | 73.251,00 |
| 11.07.2025 | 3,34 | 3,48 | 3,25 | 3,36 | -0,30% | 58.825,00 |
| 10.07.2025 | 3,44 | 3,58 | 3,28 | 3,37 | -2,88% | 68.661,00 |
| 09.07.2025 | 3,55 | 3,62 | 3,44 | 3,47 | -0,86% | 77.040,00 |
| 08.07.2025 | 3,51 | 3,57 | 3,50 | 3,50 | 0,29% | 45.622,00 |
| 07.07.2025 | 3,64 | 3,69 | 3,45 | 3,49 | -3,86% | 70.810,00 |
| 03.07.2025 | 3,56 | 3,70 | 3,53 | 3,63 | 2,54% | 39.769,00 |
| 02.07.2025 | 3,49 | 3,77 | 3,47 | 3,54 | 1,72% | 145.286,00 |
| 01.07.2025 | 3,39 | 3,50 | 3,33 | 3,48 | 1,16% | 40.798,00 |
| 30.06.2025 | 3,60 | 3,62 | 3,41 | 3,44 | -3,91% | 43.385,00 |
| 27.06.2025 | 3,49 | 3,60 | 3,41 | 3,58 | 2,87% | 116.893,00 |
| 26.06.2025 | 3,43 | 3,57 | 3,41 | 3,48 | 1,46% | 75.155,00 |
| 25.06.2025 | 3,39 | 3,45 | 3,31 | 3,43 | 1,48% | 26.709,00 |
| 24.06.2025 | 3,18 | 3,49 | 3,06 | 3,38 | 6,62% | 66.411,00 |
| 23.06.2025 | 3,31 | 3,31 | 3,12 | 3,17 | -4,52% | 122.232,00 |
| 20.06.2025 | 3,10 | 3,37 | 3,09 | 3,32 | 6,07% | 116.339,00 |
| 18.06.2025 | 3,47 | 3,49 | 3,00 | 3,13 | -9,80% | 189.709,00 |
| 17.06.2025 | 3,50 | 3,73 | 3,44 | 3,47 | -0,86% | 54.071,00 |
| 16.06.2025 | 3,58 | 3,59 | 3,45 | 3,50 | -1,41% | 66.635,00 |
| 13.06.2025 | 3,53 | 3,60 | 3,45 | 3,55 | -1,66% | 87.105,00 |
| 12.06.2025 | 3,77 | 3,78 | 3,55 | 3,61 | -3,99% | 69.639,00 |
| 11.06.2025 | 3,63 | 3,79 | 3,54 | 3,76 | 4,74% | 78.574,00 |
| 10.06.2025 | 3,52 | 3,66 | 3,50 | 3,59 | 1,41% | 102.913,00 |
| 09.06.2025 | 3,71 | 3,78 | 3,50 | 3,54 | -3,54% | 89.040,00 |
| 06.06.2025 | 3,62 | 3,71 | 3,46 | 3,67 | 4,56% | 68.785,00 |
| 05.06.2025 | 3,59 | 3,65 | 3,50 | 3,51 | -1,68% | 35.592,00 |
| 04.06.2025 | 3,71 | 3,71 | 3,50 | 3,57 | -4,29% | 98.682,00 |
| 03.06.2025 | 3,47 | 3,77 | 3,40 | 3,73 | 8,12% | 154.081,00 |
| 02.06.2025 | 3,33 | 3,50 | 3,30 | 3,45 | 3,60% | 71.469,00 |
| 30.05.2025 | 3,34 | 3,41 | 3,29 | 3,33 | -1,19% | 42.445,00 |
| 29.05.2025 | 3,27 | 3,49 | 3,23 | 3,37 | 3,37% | 61.956,00 |
| 28.05.2025 | 3,51 | 3,56 | 3,15 | 3,26 | -8,17% | 107.749,00 |
| 27.05.2025 | 3,30 | 3,84 | 3,26 | 3,55 | 8,56% | 252.895,00 |