3,245$
-2,84%
Echtzeit-Aktienkurs Rapid Micro Biosystems Inc
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,33 | 3,41 | 3,17 | 3,25 | -2,84% | 173.424,00 |
| 07.01.2026 | 3,40 | 3,45 | 3,18 | 3,34 | -1,18% | 149.962,00 |
| 06.01.2026 | 3,05 | 3,40 | 3,05 | 3,38 | 10,46% | 197.367,00 |
| 05.01.2026 | 3,13 | 3,29 | 2,93 | 3,06 | -2,55% | 226.179,00 |
| 02.01.2026 | 2,90 | 3,15 | 2,74 | 3,14 | 8,28% | 230.803,00 |
| 31.12.2025 | 2,77 | 2,90 | 2,70 | 2,90 | 5,45% | 216.249,00 |
| 30.12.2025 | 2,88 | 2,89 | 2,71 | 2,75 | -5,17% | 232.887,00 |
| 29.12.2025 | 2,97 | 2,97 | 2,81 | 2,90 | -2,68% | 156.443,00 |
| 26.12.2025 | 3,06 | 3,11 | 2,98 | 2,98 | -3,87% | 88.774,00 |
| 24.12.2025 | 3,11 | 3,13 | 3,04 | 3,10 | 1,64% | 50.009,00 |
| 23.12.2025 | 3,14 | 3,19 | 3,05 | 3,05 | -3,79% | 130.399,00 |
| 22.12.2025 | 3,18 | 3,30 | 3,17 | 3,17 | 0,63% | 105.676,00 |
| 19.12.2025 | 3,32 | 3,52 | 3,15 | 3,15 | -5,97% | 209.188,00 |
| 18.12.2025 | 3,39 | 3,60 | 3,34 | 3,35 | 0,30% | 158.512,00 |
| 17.12.2025 | 3,50 | 3,62 | 3,34 | 3,34 | -5,11% | 213.665,00 |
| 16.12.2025 | 3,45 | 3,69 | 3,45 | 3,52 | 1,44% | 62.454,00 |
| 15.12.2025 | 3,64 | 3,68 | 3,27 | 3,47 | -4,67% | 235.721,00 |
| 12.12.2025 | 3,71 | 3,79 | 3,58 | 3,64 | -2,15% | 125.815,00 |
| 11.12.2025 | 3,98 | 3,98 | 3,68 | 3,72 | -6,06% | 158.588,00 |
| 10.12.2025 | 3,89 | 4,07 | 3,83 | 3,96 | 2,06% | 126.160,00 |
| 09.12.2025 | 3,96 | 4,02 | 3,78 | 3,88 | -2,51% | 123.754,00 |
| 08.12.2025 | 4,02 | 4,09 | 3,94 | 3,98 | 0,00% | 75.062,00 |
| 05.12.2025 | 4,03 | 4,24 | 3,95 | 3,98 | -1,24% | 90.201,00 |
| 04.12.2025 | 4,01 | 4,20 | 4,00 | 4,03 | 0,75% | 103.156,00 |
| 03.12.2025 | 4,10 | 4,12 | 3,99 | 4,00 | -2,20% | 42.367,00 |
| 02.12.2025 | 4,15 | 4,19 | 3,95 | 4,09 | -0,73% | 64.897,00 |
| 01.12.2025 | 4,15 | 4,19 | 4,11 | 4,12 | -1,67% | 32.262,00 |
| 28.11.2025 | 4,10 | 4,25 | 4,10 | 4,19 | 1,21% | 40.318,00 |
| 26.11.2025 | 4,18 | 4,29 | 4,13 | 4,14 | -0,24% | 82.889,00 |
| 25.11.2025 | 4,16 | 4,26 | 4,08 | 4,15 | 0,97% | 92.156,00 |
| 24.11.2025 | 4,21 | 4,24 | 3,99 | 4,11 | -1,44% | 89.029,00 |
| 21.11.2025 | 4,10 | 4,17 | 3,93 | 4,17 | 2,71% | 182.396,00 |
| 20.11.2025 | 4,40 | 4,43 | 3,98 | 4,06 | -6,88% | 96.676,00 |
| 19.11.2025 | 4,36 | 4,39 | 4,21 | 4,36 | 0,00% | 64.107,00 |
| 18.11.2025 | 4,08 | 4,42 | 3,89 | 4,36 | 5,31% | 141.912,00 |
| 17.11.2025 | 4,22 | 4,22 | 3,87 | 4,14 | -1,66% | 135.728,00 |
| 14.11.2025 | 4,30 | 4,32 | 3,74 | 4,21 | -5,61% | 227.970,00 |
| 13.11.2025 | 4,12 | 4,48 | 4,03 | 4,46 | 7,73% | 237.829,00 |
| 12.11.2025 | 3,76 | 4,25 | 3,68 | 4,14 | 10,11% | 326.581,00 |
| 11.11.2025 | 3,27 | 3,76 | 3,24 | 3,76 | 16,05% | 248.558,00 |
| 10.11.2025 | 3,13 | 3,30 | 3,12 | 3,24 | 4,52% | 57.184,00 |
| 07.11.2025 | 3,06 | 3,11 | 2,83 | 3,10 | 12,73% | 127.335,00 |
| 06.11.2025 | 2,82 | 2,94 | 2,75 | 2,75 | -4,18% | 30.989,00 |
| 05.11.2025 | 2,77 | 3,13 | 2,73 | 2,87 | 6,30% | 108.078,00 |
| 04.11.2025 | 2,71 | 2,82 | 2,65 | 2,70 | -1,82% | 64.052,00 |
| 03.11.2025 | 2,98 | 3,12 | 2,71 | 2,75 | -8,03% | 190.320,00 |
| 31.10.2025 | 2,90 | 3,07 | 2,82 | 2,99 | 4,55% | 28.095,00 |
| 30.10.2025 | 2,81 | 2,97 | 2,81 | 2,86 | -0,35% | 42.131,00 |
| 29.10.2025 | 2,91 | 2,98 | 2,80 | 2,87 | -1,37% | 89.216,00 |
| 28.10.2025 | 2,95 | 3,01 | 2,87 | 2,91 | -1,36% | 115.643,00 |
| 27.10.2025 | 2,93 | 3,04 | 2,93 | 2,95 | 0,68% | 54.538,00 |
| 24.10.2025 | 2,84 | 3,01 | 2,84 | 2,93 | 5,78% | 41.959,00 |
| 23.10.2025 | 2,80 | 3,00 | 2,76 | 2,77 | 1,09% | 69.713,00 |
| 22.10.2025 | 2,92 | 2,94 | 2,74 | 2,74 | -6,48% | 77.232,00 |
| 21.10.2025 | 3,11 | 3,20 | 2,93 | 2,93 | -6,69% | 124.063,00 |
| 20.10.2025 | 3,11 | 3,24 | 3,06 | 3,14 | 1,95% | 66.590,00 |
| 17.10.2025 | 2,88 | 3,08 | 2,78 | 3,08 | 4,76% | 134.836,00 |
| 16.10.2025 | 3,19 | 3,28 | 2,76 | 2,94 | -7,55% | 150.163,00 |
| 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 |