2,010$
Echtzeit-Aktienkurs Rapid Micro Biosystems Inc
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,01 | 2,06 | 1,97 | 2,01 | -0,50% | 19.685,00 |
| 28.05.2026 | 1,96 | 2,04 | 1,91 | 2,02 | 3,06% | 175.265,00 |
| 27.05.2026 | 1,96 | 1,96 | 1,86 | 1,96 | -2,49% | 202.397,00 |
| 26.05.2026 | 2,08 | 2,13 | 1,95 | 2,01 | -1,95% | 125.156,00 |
| 22.05.2026 | 2,10 | 2,17 | 2,04 | 2,05 | -0,97% | 65.947,00 |
| 21.05.2026 | 2,03 | 2,15 | 1,95 | 2,07 | 2,99% | 171.016,00 |
| 20.05.2026 | 2,00 | 2,12 | 1,91 | 2,01 | 1,52% | 462.432,00 |
| 19.05.2026 | 1,99 | 2,00 | 1,90 | 1,98 | 1,28% | 234.398,00 |
| 18.05.2026 | 2,07 | 2,08 | 1,91 | 1,96 | -5,56% | 226.133,00 |
| 15.05.2026 | 2,29 | 2,39 | 2,05 | 2,07 | -10,78% | 232.990,00 |
| 14.05.2026 | 2,44 | 2,44 | 2,25 | 2,32 | -6,45% | 387.163,00 |
| 13.05.2026 | 2,59 | 2,63 | 2,47 | 2,48 | -3,88% | 135.339,00 |
| 12.05.2026 | 2,58 | 2,67 | 2,53 | 2,58 | 0,00% | 80.525,00 |
| 11.05.2026 | 2,65 | 2,66 | 2,53 | 2,58 | -1,90% | 79.353,00 |
| 08.05.2026 | 2,57 | 2,70 | 2,53 | 2,63 | 2,33% | 74.499,00 |
| 07.05.2026 | 2,51 | 2,57 | 2,47 | 2,57 | 1,58% | 87.611,00 |
| 06.05.2026 | 2,48 | 2,57 | 2,47 | 2,53 | 2,02% | 109.474,00 |
| 05.05.2026 | 2,50 | 2,60 | 2,47 | 2,48 | -0,40% | 97.458,00 |
| 04.05.2026 | 2,53 | 2,63 | 2,47 | 2,49 | -1,58% | 67.941,00 |
| 01.05.2026 | 2,40 | 2,55 | 2,40 | 2,53 | 5,42% | 64.786,00 |
| 30.04.2026 | 2,31 | 2,42 | 2,30 | 2,40 | 4,35% | 83.936,00 |
| 29.04.2026 | 2,44 | 2,45 | 2,29 | 2,30 | -6,50% | 168.185,00 |
| 28.04.2026 | 2,41 | 2,49 | 2,41 | 2,46 | 4,24% | 145.592,00 |
| 27.04.2026 | 2,29 | 2,45 | 2,28 | 2,36 | 3,51% | 94.425,00 |
| 24.04.2026 | 2,26 | 2,31 | 2,21 | 2,28 | 1,33% | 53.385,00 |
| 23.04.2026 | 2,34 | 2,36 | 2,21 | 2,25 | -5,46% | 250.732,00 |
| 22.04.2026 | 2,40 | 2,45 | 2,32 | 2,38 | 8,68% | 543.358,00 |
| 21.04.2026 | 2,26 | 2,26 | 2,18 | 2,19 | -2,67% | 172.235,00 |
| 20.04.2026 | 2,23 | 2,30 | 2,18 | 2,25 | -1,32% | 167.917,00 |
| 17.04.2026 | 2,26 | 2,36 | 2,24 | 2,28 | 0,88% | 199.425,00 |
| 16.04.2026 | 2,41 | 2,49 | 2,18 | 2,26 | -3,83% | 270.173,00 |
| 15.04.2026 | 2,21 | 2,36 | 2,21 | 2,35 | 7,31% | 250.285,00 |
| 14.04.2026 | 2,16 | 2,21 | 2,12 | 2,19 | 2,82% | 225.210,00 |
| 13.04.2026 | 2,12 | 2,15 | 2,07 | 2,13 | 0,47% | 108.166,00 |
| 10.04.2026 | 2,13 | 2,20 | 2,08 | 2,12 | 0,00% | 153.867,00 |
| 09.04.2026 | 2,26 | 2,34 | 2,12 | 2,12 | -7,83% | 348.842,00 |
| 08.04.2026 | 2,28 | 2,43 | 2,26 | 2,30 | 5,99% | 116.682,00 |
| 07.04.2026 | 2,19 | 2,40 | 2,08 | 2,17 | -1,81% | 115.890,00 |
| 06.04.2026 | 2,27 | 2,41 | 2,18 | 2,21 | -2,64% | 162.364,00 |
| 02.04.2026 | 2,13 | 2,28 | 2,13 | 2,27 | 5,09% | 176.122,00 |
| 01.04.2026 | 2,33 | 2,36 | 2,15 | 2,16 | -4,85% | 220.485,00 |
| 31.03.2026 | 2,17 | 2,35 | 2,17 | 2,27 | 2,25% | 96.256,00 |
| 30.03.2026 | 2,21 | 2,22 | 2,01 | 2,22 | 0,91% | 343.347,00 |
| 27.03.2026 | 2,35 | 2,35 | 2,16 | 2,20 | -3,51% | 226.900,00 |
| 26.03.2026 | 2,39 | 2,46 | 2,24 | 2,28 | -6,17% | 219.539,00 |
| 25.03.2026 | 2,42 | 2,58 | 2,36 | 2,43 | 1,25% | 196.802,00 |
| 24.03.2026 | 2,28 | 2,42 | 2,23 | 2,40 | 4,35% | 306.200,00 |
| 23.03.2026 | 2,37 | 2,42 | 2,24 | 2,30 | -2,13% | 254.518,00 |
| 20.03.2026 | 2,47 | 2,54 | 2,29 | 2,35 | -6,00% | 276.664,00 |
| 19.03.2026 | 2,60 | 2,60 | 2,41 | 2,50 | -6,72% | 533.558,00 |
| 18.03.2026 | 2,92 | 2,95 | 2,64 | 2,68 | -8,22% | 288.331,00 |
| 17.03.2026 | 2,96 | 3,01 | 2,88 | 2,92 | -1,68% | 220.978,00 |
| 16.03.2026 | 2,91 | 3,00 | 2,76 | 2,97 | 4,95% | 383.955,00 |
| 13.03.2026 | 3,54 | 3,54 | 2,71 | 2,83 | -17,37% | 821.026,00 |
| 12.03.2026 | 3,55 | 4,04 | 3,28 | 3,43 | -21,80% | 514.703,00 |
| 11.03.2026 | 4,15 | 4,47 | 4,09 | 4,38 | 6,05% | 363.127,00 |
| 10.03.2026 | 4,12 | 4,18 | 3,98 | 4,13 | -1,67% | 107.979,00 |
| 09.03.2026 | 4,03 | 4,20 | 3,98 | 4,20 | 1,94% | 89.927,00 |
| 06.03.2026 | 4,11 | 4,22 | 4,05 | 4,12 | -1,20% | 76.164,00 |
| 05.03.2026 | 4,29 | 4,36 | 4,07 | 4,17 | -4,36% | 93.498,00 |
| 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 |