4,200$
1,45%
Echtzeit-Aktienkurs Rapid Micro Biosystems Inc
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,20 | 4,21 | 4,00 | 4,20 | 1,45% | 35.090,00 |
| 06.03.2026 | 4,11 | 4,22 | 4,05 | 4,14 | -0,91% | 100,00 |
| 05.03.2026 | 4,29 | 4,36 | 4,07 | 4,18 | -4,17% | 100,00 |
| 04.03.2026 | 4,25 | 4,42 | 4,07 | 4,36 | 2,83% | 61.007,00 |
| 03.03.2026 | 4,31 | 4,31 | 4,02 | 4,24 | -3,64% | 85.722,00 |
| 02.03.2026 | 4,27 | 4,44 | 4,22 | 4,40 | 1,62% | 170.872,00 |
| 27.02.2026 | 4,46 | 4,46 | 4,21 | 4,33 | -3,13% | 76.656,00 |
| 26.02.2026 | 4,41 | 4,58 | 4,32 | 4,47 | 1,82% | 77.795,00 |
| 25.02.2026 | 4,13 | 4,48 | 4,10 | 4,39 | 6,30% | 124.045,00 |
| 24.02.2026 | 3,93 | 4,21 | 3,93 | 4,13 | 3,51% | 117.261,00 |
| 23.02.2026 | 3,81 | 4,00 | 3,80 | 3,99 | 2,57% | 70.984,00 |
| 20.02.2026 | 3,96 | 4,00 | 3,78 | 3,89 | -2,02% | 131.328,00 |
| 19.02.2026 | 4,13 | 4,16 | 3,77 | 3,97 | -4,80% | 179.879,00 |
| 18.02.2026 | 3,95 | 4,20 | 3,95 | 4,17 | 5,84% | 103.066,00 |
| 17.02.2026 | 3,88 | 4,03 | 3,71 | 3,94 | 0,77% | 133.466,00 |
| 13.02.2026 | 3,81 | 3,98 | 3,72 | 3,91 | 2,76% | 158.159,00 |
| 12.02.2026 | 4,13 | 4,17 | 3,67 | 3,81 | -9,40% | 448.842,00 |
| 11.02.2026 | 4,07 | 4,31 | 3,95 | 4,20 | 2,94% | 146.805,00 |
| 10.02.2026 | 3,73 | 4,40 | 3,73 | 4,08 | 8,80% | 306.371,00 |
| 09.02.2026 | 3,87 | 3,90 | 3,68 | 3,75 | -3,10% | 134.386,00 |
| 06.02.2026 | 3,80 | 3,92 | 3,66 | 3,87 | 5,16% | 132.257,00 |
| 05.02.2026 | 3,81 | 4,11 | 3,67 | 3,68 | -5,40% | 197.799,00 |
| 04.02.2026 | 4,31 | 4,36 | 3,70 | 3,89 | -10,57% | 399.998,00 |
| 03.02.2026 | 4,18 | 4,35 | 4,10 | 4,35 | 3,82% | 191.399,00 |
| 02.02.2026 | 4,42 | 4,43 | 4,13 | 4,19 | -5,42% | 189.969,00 |
| 30.01.2026 | 4,62 | 4,73 | 4,42 | 4,43 | -5,34% | 342.102,00 |
| 29.01.2026 | 4,66 | 4,94 | 4,50 | 4,68 | 0,65% | 415.135,00 |
| 28.01.2026 | 4,29 | 4,81 | 4,21 | 4,65 | 9,41% | 441.800,00 |
| 27.01.2026 | 4,20 | 4,41 | 4,09 | 4,25 | 0,71% | 183.043,00 |
| 26.01.2026 | 4,11 | 4,35 | 4,01 | 4,22 | 2,43% | 142.252,00 |
| 23.01.2026 | 4,39 | 4,39 | 4,01 | 4,12 | -6,58% | 374.547,00 |
| 22.01.2026 | 4,70 | 4,71 | 4,35 | 4,41 | -4,34% | 209.608,00 |
| 21.01.2026 | 4,46 | 4,88 | 4,46 | 4,61 | 4,77% | 252.343,00 |
| 20.01.2026 | 4,10 | 4,69 | 4,00 | 4,40 | 5,26% | 518.213,00 |
| 16.01.2026 | 3,45 | 4,24 | 3,44 | 4,18 | 21,16% | 1.433.521,00 |
| 15.01.2026 | 3,67 | 3,67 | 3,41 | 3,45 | -6,25% | 131.219,00 |
| 14.01.2026 | 3,03 | 3,70 | 3,01 | 3,68 | 21,05% | 701.453,00 |
| 13.01.2026 | 3,06 | 3,11 | 2,92 | 3,04 | -0,98% | 1.043.687,00 |
| 12.01.2026 | 3,12 | 3,16 | 3,01 | 3,07 | -1,92% | 305.081,00 |
| 09.01.2026 | 3,27 | 3,27 | 3,07 | 3,13 | -3,54% | 415.572,00 |
| 08.01.2026 | 3,33 | 3,41 | 3,17 | 3,25 | -2,84% | 174.024,00 |
| 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 |