25,000$
-5,12%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 26,83 | 27,74 | 26,47 | 26,62 | 0,91% | 366.024,00 |
| 26.09.2025 | 25,96 | 27,00 | 23,50 | 26,38 | 7,89% | 318.807,00 |
| 25.09.2025 | 22,92 | 25,35 | 22,19 | 24,45 | 2,09% | 175.806,00 |
| 24.09.2025 | 21,66 | 24,00 | 21,65 | 23,95 | 14,27% | 199.486,00 |
| 23.09.2025 | 20,41 | 21,12 | 20,18 | 20,96 | 4,12% | 102.006,00 |
| 22.09.2025 | 18,89 | 20,88 | 18,08 | 20,13 | 1,41% | 206.881,00 |
| 19.09.2025 | 20,78 | 21,29 | 19,35 | 19,85 | -1,98% | 599.718,00 |
| 18.09.2025 | 18,40 | 20,90 | 18,14 | 20,25 | 12,06% | 339.993,00 |
| 17.09.2025 | 17,73 | 18,24 | 16,90 | 18,07 | 2,50% | 135.890,00 |
| 16.09.2025 | 17,42 | 18,24 | 17,03 | 17,63 | 1,23% | 144.394,00 |
| 15.09.2025 | 15,94 | 17,66 | 15,82 | 17,42 | 7,37% | 132.613,00 |
| 12.09.2025 | 15,63 | 16,59 | 15,43 | 16,22 | 3,31% | 340.100,00 |
| 11.09.2025 | 14,29 | 15,76 | 14,15 | 15,70 | 11,03% | 114.247,00 |
| 10.09.2025 | 13,53 | 14,35 | 13,53 | 14,14 | 3,97% | 128.619,00 |
| 09.09.2025 | 13,17 | 13,63 | 13,00 | 13,60 | 2,26% | 60.643,00 |
| 08.09.2025 | 13,10 | 13,58 | 12,87 | 13,30 | 2,86% | 105.718,00 |
| 05.09.2025 | 12,68 | 13,66 | 12,55 | 12,93 | 1,57% | 91.951,00 |
| 04.09.2025 | 11,19 | 12,73 | 11,19 | 12,73 | 13,31% | 96.740,00 |
| 03.09.2025 | 11,81 | 11,81 | 11,20 | 11,24 | -5,35% | 39.900,00 |
| 02.09.2025 | 11,30 | 12,13 | 11,15 | 11,87 | 4,31% | 34.364,00 |
| 29.08.2025 | 11,53 | 11,53 | 11,22 | 11,38 | -0,70% | 17.819,00 |
| 28.08.2025 | 11,71 | 11,78 | 11,15 | 11,46 | -1,63% | 62.925,00 |
| 27.08.2025 | 11,28 | 11,65 | 11,20 | 11,65 | 3,23% | 93.801,00 |
| 26.08.2025 | 11,00 | 11,58 | 11,00 | 11,29 | 3,72% | 77.002,00 |
| 25.08.2025 | 11,22 | 11,35 | 10,88 | 10,88 | -3,84% | 36.288,00 |
| 22.08.2025 | 10,77 | 11,32 | 10,67 | 11,32 | 5,55% | 34.524,00 |
| 21.08.2025 | 10,23 | 11,13 | 10,06 | 10,72 | 3,88% | 45.873,00 |
| 20.08.2025 | 10,69 | 10,95 | 10,06 | 10,32 | -4,62% | 71.339,00 |
| 19.08.2025 | 11,70 | 12,16 | 10,63 | 10,82 | -7,76% | 36.230,00 |
| 18.08.2025 | 11,80 | 12,25 | 11,50 | 11,73 | -0,09% | 139.945,00 |
| 15.08.2025 | 11,38 | 11,84 | 11,00 | 11,74 | 4,36% | 181.535,00 |
| 14.08.2025 | 10,43 | 11,38 | 10,20 | 11,25 | 6,13% | 47.572,00 |
| 13.08.2025 | 10,74 | 11,14 | 10,22 | 10,60 | -2,75% | 540.053,00 |
| 12.08.2025 | 9,49 | 10,91 | 8,75 | 10,90 | 14,14% | 573.501,00 |
| 11.08.2025 | 9,77 | 10,15 | 9,33 | 9,55 | -2,65% | 32.761,00 |
| 08.08.2025 | 10,86 | 10,86 | 9,66 | 9,81 | -4,29% | 25.131,00 |
| 07.08.2025 | 10,14 | 10,86 | 9,57 | 10,25 | 2,60% | 29.736,00 |
| 06.08.2025 | 10,01 | 10,19 | 9,55 | 9,99 | -1,09% | 21.275,00 |
| 05.08.2025 | 10,76 | 10,76 | 10,09 | 10,10 | -6,13% | 38.113,00 |
| 04.08.2025 | 10,50 | 10,89 | 10,49 | 10,76 | 2,57% | 23.574,00 |
| 01.08.2025 | 10,57 | 10,98 | 10,10 | 10,49 | -2,05% | 31.788,00 |
| 31.07.2025 | 11,18 | 11,25 | 10,68 | 10,71 | -5,39% | 36.635,00 |
| 30.07.2025 | 12,32 | 12,34 | 11,22 | 11,32 | -2,41% | 36.698,00 |
| 29.07.2025 | 12,61 | 12,61 | 11,15 | 11,60 | -8,45% | 55.986,00 |
| 28.07.2025 | 13,41 | 13,48 | 12,67 | 12,67 | -4,81% | 36.759,00 |
| 25.07.2025 | 12,65 | 13,46 | 12,14 | 13,31 | 5,22% | 63.999,00 |
| 24.07.2025 | 13,68 | 14,09 | 12,54 | 12,65 | -9,25% | 73.687,00 |
| 23.07.2025 | 12,50 | 14,04 | 12,50 | 13,94 | 13,52% | 113.236,00 |
| 22.07.2025 | 12,27 | 12,46 | 11,62 | 12,28 | 4,96% | 72.965,00 |
| 21.07.2025 | 11,68 | 12,40 | 11,36 | 11,70 | 0,17% | 77.683,00 |
| 18.07.2025 | 10,35 | 12,00 | 10,35 | 11,68 | 14,17% | 162.881,00 |
| 17.07.2025 | 10,60 | 10,75 | 10,00 | 10,23 | -2,76% | 90.626,00 |
| 16.07.2025 | 10,57 | 10,95 | 10,26 | 10,52 | -0,85% | 101.334,00 |
| 15.07.2025 | 9,04 | 11,94 | 9,04 | 10,61 | 21,67% | 752.033,00 |
| 14.07.2025 | 8,44 | 8,76 | 8,35 | 8,72 | 3,07% | 38.788,00 |
| 11.07.2025 | 8,57 | 8,62 | 8,32 | 8,46 | -1,86% | 26.293,00 |
| 10.07.2025 | 8,48 | 8,86 | 8,22 | 8,62 | 2,13% | 73.304,00 |
| 09.07.2025 | 8,05 | 8,71 | 8,05 | 8,44 | 5,11% | 62.951,00 |
| 08.07.2025 | 8,16 | 8,34 | 7,94 | 8,03 | -1,59% | 37.999,00 |
| 07.07.2025 | 8,00 | 8,43 | 7,89 | 8,16 | 1,37% | 46.229,00 |
| 03.07.2025 | 8,06 | 8,18 | 7,90 | 8,05 | 0,31% | 19.412,00 |
| 02.07.2025 | 7,33 | 8,10 | 7,32 | 8,03 | 9,04% | 50.377,00 |
| 01.07.2025 | 7,94 | 8,06 | 7,33 | 7,36 | -8,23% | 128.920,00 |
| 30.06.2025 | 8,46 | 8,46 | 7,97 | 8,02 | -4,86% | 71.208,00 |
| 27.06.2025 | 9,74 | 9,84 | 8,24 | 8,43 | -13,36% | 492.343,00 |
| 26.06.2025 | 9,59 | 9,76 | 8,83 | 9,73 | 1,78% | 119.162,00 |
| 25.06.2025 | 8,24 | 9,59 | 8,00 | 9,56 | 16,30% | 168.441,00 |
| 24.06.2025 | 7,50 | 8,22 | 7,36 | 8,22 | 10,48% | 87.548,00 |
| 23.06.2025 | 7,44 | 7,79 | 7,04 | 7,44 | 0,13% | 107.400,00 |
| 20.06.2025 | 7,50 | 7,50 | 7,09 | 7,43 | 0,13% | 152.903,00 |
| 18.06.2025 | 7,35 | 7,79 | 6,88 | 7,42 | -5,36% | 105.979,00 |
| 17.06.2025 | 8,13 | 8,91 | 7,78 | 7,84 | 661,17% | 102.470,00 |
| 16.06.2025 | 1,06 | 1,08 | 0,99 | 1,03 | -0,96% | 900.891,00 |
| 13.06.2025 | 1,07 | 1,07 | 0,99 | 1,04 | -4,59% | 617.861,00 |
| 12.06.2025 | 1,10 | 1,14 | 1,07 | 1,09 | -0,91% | 235.988,00 |
| 11.06.2025 | 1,20 | 1,24 | 1,10 | 1,10 | -7,56% | 487.086,00 |
| 10.06.2025 | 1,18 | 1,25 | 1,16 | 1,19 | -0,83% | 428.768,00 |
| 09.06.2025 | 1,19 | 1,20 | 1,13 | 1,20 | 2,56% | 378.884,00 |
| 06.06.2025 | 1,09 | 1,20 | 1,08 | 1,17 | 15,27% | 953.413,00 |
| 05.06.2025 | 1,01 | 1,04 | 0,99 | 1,02 | -0,49% | 241.049,00 |
| 04.06.2025 | 0,99 | 1,05 | 0,99 | 1,02 | 3,24% | 408.282,00 |
| 03.06.2025 | 0,96 | 1,03 | 0,94 | 0,99 | 5,33% | 636.396,00 |
| 02.06.2025 | 0,89 | 0,94 | 0,86 | 0,94 | 5,99% | 720.452,00 |
| 30.05.2025 | 0,91 | 0,91 | 0,86 | 0,89 | -4,84% | 336.812,00 |
| 29.05.2025 | 0,96 | 0,98 | 0,91 | 0,93 | -4,42% | 539.051,00 |
| 28.05.2025 | 0,97 | 1,04 | 0,95 | 0,97 | -0,31% | 1.031.509,00 |
| 27.05.2025 | 1,24 | 1,27 | 0,95 | 0,98 | -20,65% | 3.446.527,00 |
| 23.05.2025 | 0,86 | 1,24 | 0,84 | 1,23 | 43,36% | 4.469.221,00 |
| 22.05.2025 | 0,90 | 0,95 | 0,81 | 0,86 | -3,38% | 526.511,00 |
| 21.05.2025 | 0,94 | 1,02 | 0,86 | 0,89 | -7,79% | 536.868,00 |