58,005$
0,04%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 57,98 | 58,01 | 57,98 | 58,01 | 0,04% | 11.088.878,00 |
| 27.02.2026 | 57,94 | 57,99 | 57,94 | 57,98 | 0,03% | 899.054,00 |
| 26.02.2026 | 57,95 | 57,96 | 57,94 | 57,96 | 0,01% | 1.017.269,00 |
| 25.02.2026 | 57,95 | 57,96 | 57,92 | 57,96 | 0,05% | 2.374.410,00 |
| 24.02.2026 | 57,94 | 57,98 | 57,91 | 57,93 | 0,01% | 1.029.348,00 |
| 20.02.2026 | 57,82 | 57,98 | 57,80 | 57,92 | 0,21% | 1.595.916,00 |
| 19.02.2026 | 57,80 | 57,88 | 57,78 | 57,80 | 0,10% | 1.165.642,00 |
| 18.02.2026 | 57,79 | 57,85 | 57,74 | 57,74 | -0,19% | 865.757,00 |
| 17.02.2026 | 57,75 | 57,86 | 57,72 | 57,85 | 0,23% | 1.271.963,00 |
| 13.02.2026 | 57,82 | 57,82 | 57,71 | 57,72 | -0,16% | 12.077.646,00 |
| 12.02.2026 | 57,74 | 57,82 | 57,73 | 57,82 | 0,16% | 6.583.451,00 |
| 11.02.2026 | 57,76 | 57,81 | 57,71 | 57,72 | 0,00% | 7.776.653,00 |
| 10.02.2026 | 57,78 | 57,80 | 57,69 | 57,72 | -0,09% | 9.888.405,00 |
| 09.02.2026 | 57,71 | 57,80 | 57,69 | 57,77 | 0,19% | 5.142.045,00 |
| 06.02.2026 | 57,70 | 57,80 | 57,64 | 57,66 | 0,02% | 3.591.540,00 |
| 05.02.2026 | 57,73 | 57,76 | 57,64 | 57,65 | -0,19% | 11.024.843,00 |
| 04.02.2026 | 57,73 | 57,86 | 57,61 | 57,76 | -0,02% | 6.026.119,00 |
| 03.02.2026 | 57,70 | 57,79 | 57,65 | 57,77 | 0,16% | 4.849.322,00 |
| 02.02.2026 | 57,71 | 57,77 | 57,64 | 57,68 | 0,00% | 2.951.825,00 |
| 30.01.2026 | 57,64 | 57,80 | 57,63 | 57,68 | 0,09% | 2.082.214,00 |
| 29.01.2026 | 57,67 | 57,69 | 57,59 | 57,63 | 0,03% | 4.376.858,00 |
| 28.01.2026 | 57,65 | 57,70 | 57,60 | 57,61 | 0,00% | 2.967.236,00 |
| 27.01.2026 | 57,65 | 57,66 | 57,57 | 57,61 | -0,02% | 2.653.384,00 |
| 26.01.2026 | 57,64 | 57,69 | 57,61 | 57,62 | -0,05% | 2.150.389,00 |
| 22.01.2026 | 57,61 | 57,71 | 57,60 | 57,65 | 0,07% | 2.638.547,00 |
| 21.01.2026 | 57,54 | 57,62 | 57,54 | 57,61 | 0,07% | 1.891.706,00 |
| 20.01.2026 | 57,47 | 57,61 | 57,46 | 57,57 | 64,02% | 31.750.273,00 |
| 16.01.2026 | 32,01 | 35,47 | 32,00 | 35,10 | 9,04% | 430.144,00 |
| 15.01.2026 | 34,94 | 34,94 | 32,06 | 32,19 | -7,58% | 212.909,00 |
| 14.01.2026 | 34,05 | 35,42 | 33,96 | 34,83 | 2,26% | 137.239,00 |
| 13.01.2026 | 34,27 | 34,86 | 32,99 | 34,06 | -0,99% | 175.888,00 |
| 12.01.2026 | 33,58 | 34,52 | 32,14 | 34,40 | 2,32% | 177.737,00 |
| 09.01.2026 | 32,88 | 33,72 | 32,06 | 33,62 | 7,76% | 338.064,00 |
| 08.01.2026 | 32,42 | 32,50 | 31,18 | 31,20 | -3,76% | 310.987,00 |
| 07.01.2026 | 31,08 | 33,24 | 31,08 | 32,42 | 5,16% | 426.933,00 |
| 06.01.2026 | 29,82 | 32,11 | 29,77 | 30,83 | 3,39% | 288.242,00 |
| 05.01.2026 | 31,78 | 32,57 | 29,77 | 29,82 | -6,37% | 470.351,00 |
| 02.01.2026 | 33,93 | 34,15 | 31,62 | 31,85 | -5,96% | 260.717,00 |
| 31.12.2025 | 33,15 | 34,22 | 33,15 | 33,87 | 1,47% | 228.749,00 |
| 30.12.2025 | 35,59 | 35,95 | 33,01 | 33,38 | -6,86% | 292.948,00 |
| 29.12.2025 | 35,02 | 36,25 | 34,78 | 35,84 | 1,19% | 413.034,00 |
| 26.12.2025 | 35,68 | 35,71 | 34,80 | 35,42 | -1,17% | 115.588,00 |
| 24.12.2025 | 35,58 | 36,92 | 34,38 | 35,84 | 1,24% | 236.370,00 |
| 23.12.2025 | 36,17 | 36,75 | 35,10 | 35,40 | -2,93% | 147.488,00 |
| 22.12.2025 | 34,29 | 37,75 | 33,94 | 36,47 | 7,87% | 553.937,00 |
| 19.12.2025 | 33,84 | 35,78 | 33,45 | 33,81 | -0,65% | 1.690.678,00 |
| 18.12.2025 | 35,18 | 35,35 | 33,18 | 34,03 | 2,56% | 368.607,00 |
| 17.12.2025 | 34,14 | 35,17 | 31,70 | 33,18 | -2,30% | 351.462,00 |
| 16.12.2025 | 32,54 | 34,59 | 31,73 | 33,96 | 2,24% | 336.399,00 |
| 15.12.2025 | 36,83 | 37,39 | 32,98 | 33,22 | -9,74% | 383.651,00 |
| 12.12.2025 | 35,35 | 38,45 | 35,27 | 36,80 | 4,31% | 537.807,00 |
| 11.12.2025 | 36,31 | 37,50 | 35,14 | 35,28 | -4,08% | 193.665,00 |
| 10.12.2025 | 35,12 | 37,29 | 34,25 | 36,78 | 4,13% | 471.494,00 |
| 09.12.2025 | 34,56 | 35,64 | 34,31 | 35,32 | 1,09% | 292.072,00 |
| 08.12.2025 | 34,80 | 35,73 | 34,01 | 34,94 | 1,38% | 415.801,00 |
| 05.12.2025 | 34,47 | 35,72 | 33,90 | 34,47 | -0,01% | 362.959,00 |
| 04.12.2025 | 32,08 | 34,73 | 31,72 | 34,47 | 7,42% | 440.757,00 |
| 03.12.2025 | 32,25 | 32,50 | 31,24 | 32,09 | -0,74% | 341.843,00 |
| 02.12.2025 | 31,52 | 32,40 | 30,00 | 32,33 | 2,25% | 814.808,00 |
| 01.12.2025 | 33,56 | 33,56 | 31,44 | 31,62 | -6,45% | 217.566,00 |
| 28.11.2025 | 33,26 | 35,10 | 32,17 | 33,80 | 1,62% | 353.048,00 |
| 26.11.2025 | 30,15 | 34,46 | 29,76 | 33,26 | 10,98% | 832.314,00 |
| 25.11.2025 | 29,00 | 30,28 | 28,75 | 29,97 | 2,92% | 514.971,00 |
| 24.11.2025 | 27,67 | 29,66 | 27,67 | 29,12 | 6,86% | 368.655,00 |
| 20.11.2025 | 29,29 | 29,29 | 27,00 | 27,25 | -3,76% | 303.790,00 |
| 19.11.2025 | 27,97 | 28,72 | 27,60 | 28,32 | 0,14% | 279.806,00 |
| 18.11.2025 | 28,07 | 28,86 | 27,95 | 28,28 | -1,31% | 352.752,00 |
| 17.11.2025 | 28,99 | 29,53 | 28,50 | 28,65 | 3,13% | 342.154,00 |
| 13.11.2025 | 29,40 | 29,67 | 27,44 | 27,78 | -5,51% | 542.918,00 |
| 12.11.2025 | 29,65 | 29,90 | 29,02 | 29,40 | -0,27% | 620.767,00 |
| 11.11.2025 | 28,92 | 29,62 | 28,64 | 29,48 | 1,55% | 327.808,00 |
| 10.11.2025 | 29,00 | 30,12 | 28,28 | 29,03 | 0,59% | 343.314,00 |
| 07.11.2025 | 28,34 | 29,25 | 27,76 | 28,86 | -0,62% | 300.503,00 |
| 06.11.2025 | 28,27 | 29,66 | 28,00 | 29,04 | 2,72% | 307.495,00 |
| 05.11.2025 | 28,69 | 29,37 | 27,87 | 28,27 | -0,81% | 433.697,00 |
| 04.11.2025 | 28,55 | 29,61 | 28,17 | 28,50 | -2,90% | 321.417,00 |
| 03.11.2025 | 31,18 | 31,64 | 28,99 | 29,35 | -2,65% | 359.516,00 |
| 31.10.2025 | 29,56 | 30,84 | 29,34 | 30,15 | 1,70% | 598.222,00 |
| 30.10.2025 | 30,00 | 31,00 | 29,09 | 29,65 | -1,18% | 407.446,00 |
| 29.10.2025 | 30,50 | 30,77 | 29,39 | 30,00 | -0,43% | 500.526,00 |
| 28.10.2025 | 30,45 | 30,69 | 29,30 | 30,13 | 0,10% | 496.132,00 |
| 27.10.2025 | 30,00 | 31,00 | 29,45 | 30,10 | 1,93% | 804.960,00 |
| 24.10.2025 | 29,75 | 30,00 | 28,87 | 29,53 | -1,57% | 554.703,00 |
| 23.10.2025 | 30,10 | 30,29 | 29,37 | 30,00 | 0,00% | 915.938,00 |
| 22.10.2025 | 32,81 | 34,11 | 29,00 | 30,00 | -10,53% | 2.953.513,00 |
| 21.10.2025 | 34,40 | 36,00 | 31,96 | 33,53 | -0,42% | 476.206,00 |
| 20.10.2025 | 42,25 | 42,39 | 25,50 | 33,67 | 14,76% | 3.953.101,00 |
| 17.10.2025 | 28,24 | 29,50 | 27,75 | 29,34 | 1,42% | 100.646,00 |
| 16.10.2025 | 27,26 | 29,00 | 27,07 | 28,93 | 7,03% | 161.837,00 |
| 15.10.2025 | 25,41 | 27,96 | 25,29 | 27,03 | 8,12% | 166.278,00 |
| 14.10.2025 | 25,74 | 26,23 | 24,80 | 25,00 | -5,12% | 163.638,00 |
| 13.10.2025 | 27,41 | 27,41 | 24,25 | 26,35 | -1,53% | 263.557,00 |
| 10.10.2025 | 29,94 | 29,96 | 26,49 | 26,76 | -10,84% | 191.274,00 |
| 09.10.2025 | 29,47 | 30,36 | 28,65 | 30,02 | 1,95% | 138.690,00 |
| 08.10.2025 | 29,27 | 30,93 | 28,31 | 29,44 | 1,45% | 392.857,00 |
| 07.10.2025 | 29,73 | 30,70 | 26,93 | 29,02 | -2,85% | 342.782,00 |
| 06.10.2025 | 30,35 | 32,35 | 29,53 | 29,87 | 2,65% | 386.889,00 |
| 02.10.2025 | 27,24 | 29,73 | 26,02 | 29,10 | 6,83% | 341.150,00 |
| 01.10.2025 | 25,79 | 28,30 | 25,38 | 27,24 | 5,99% | 449.426,00 |
| 30.09.2025 | 27,19 | 27,36 | 24,34 | 25,70 | -3,46% | 1.088.568,00 |