3,540$
1,72%
Echtzeit-Aktienkurs Rapid Micro Biosystems Inc
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,49 | 3,77 | 3,47 | 3,54 | 1,72% | 145.286,00 |
| 01.07.2025 | 3,39 | 3,50 | 3,33 | 3,48 | 1,16% | 40.798,00 |
| 30.06.2025 | 3,60 | 3,62 | 3,41 | 3,44 | -3,10% | 43.385,00 |
| 27.06.2025 | 3,49 | 3,60 | 3,41 | 3,55 | 2,01% | 116.893,00 |
| 26.06.2025 | 3,43 | 3,57 | 3,41 | 3,48 | 1,46% | 75.155,00 |
| 25.06.2025 | 3,39 | 3,45 | 3,31 | 3,43 | 1,48% | 26.709,00 |
| 24.06.2025 | 3,18 | 3,49 | 3,06 | 3,38 | 6,62% | 66.411,00 |
| 23.06.2025 | 3,31 | 3,31 | 3,12 | 3,17 | -4,08% | 122.232,00 |
| 20.06.2025 | 3,10 | 3,37 | 3,09 | 3,31 | 5,59% | 116.334,00 |
| 18.06.2025 | 3,47 | 3,49 | 3,00 | 3,13 | -9,80% | 189.709,00 |
| 17.06.2025 | 3,50 | 3,73 | 3,44 | 3,47 | -0,86% | 54.071,00 |
| 16.06.2025 | 3,58 | 3,59 | 3,45 | 3,50 | -1,41% | 66.635,00 |
| 13.06.2025 | 3,53 | 3,60 | 3,45 | 3,55 | -1,66% | 87.105,00 |
| 12.06.2025 | 3,77 | 3,78 | 3,55 | 3,61 | -3,99% | 69.639,00 |
| 11.06.2025 | 3,63 | 3,79 | 3,54 | 3,76 | 4,74% | 78.574,00 |
| 10.06.2025 | 3,52 | 3,66 | 3,50 | 3,59 | 1,41% | 102.913,00 |
| 09.06.2025 | 3,71 | 3,78 | 3,50 | 3,54 | -3,54% | 89.040,00 |
| 06.06.2025 | 3,62 | 3,71 | 3,46 | 3,67 | 4,56% | 68.438,00 |
| 05.06.2025 | 3,59 | 3,65 | 3,50 | 3,51 | -1,68% | 35.592,00 |
| 04.06.2025 | 3,71 | 3,71 | 3,50 | 3,57 | -4,29% | 98.682,00 |
| 03.06.2025 | 3,47 | 3,77 | 3,40 | 3,73 | 8,12% | 154.081,00 |
| 02.06.2025 | 3,33 | 3,50 | 3,30 | 3,45 | 3,60% | 71.469,00 |
| 30.05.2025 | 3,34 | 3,41 | 3,29 | 3,33 | -1,19% | 42.445,00 |
| 29.05.2025 | 3,27 | 3,49 | 3,23 | 3,37 | 3,37% | 61.956,00 |
| 28.05.2025 | 3,51 | 3,56 | 3,15 | 3,26 | -8,17% | 107.749,00 |
| 27.05.2025 | 3,30 | 3,84 | 3,26 | 3,55 | 8,56% | 252.895,00 |
| 23.05.2025 | 3,11 | 3,28 | 3,10 | 3,27 | 3,81% | 60.991,00 |
| 22.05.2025 | 3,14 | 3,23 | 3,11 | 3,15 | -0,32% | 65.458,00 |
| 21.05.2025 | 3,13 | 3,30 | 3,13 | 3,16 | -0,94% | 83.494,00 |
| 20.05.2025 | 3,29 | 3,30 | 3,15 | 3,19 | -3,63% | 97.281,00 |
| 19.05.2025 | 3,13 | 3,32 | 3,11 | 3,31 | 3,12% | 70.246,00 |
| 16.05.2025 | 3,13 | 3,33 | 3,12 | 3,21 | 4,90% | 131.114,00 |
| 15.05.2025 | 3,02 | 3,15 | 2,90 | 3,06 | 2,00% | 62.325,00 |
| 14.05.2025 | 3,20 | 3,23 | 2,98 | 3,00 | -5,06% | 238.372,00 |
| 13.05.2025 | 2,90 | 3,34 | 2,86 | 3,16 | 8,22% | 342.225,00 |
| 12.05.2025 | 3,00 | 3,17 | 2,80 | 2,92 | -5,19% | 366.186,00 |
| 09.05.2025 | 3,00 | 3,16 | 2,61 | 3,08 | 25,71% | 719.144,00 |
| 08.05.2025 | 2,33 | 2,63 | 2,30 | 2,45 | 5,60% | 222.322,00 |
| 07.05.2025 | 2,34 | 2,44 | 2,32 | 2,32 | 1,31% | 109.599,00 |
| 06.05.2025 | 2,25 | 2,33 | 2,20 | 2,29 | -0,43% | 49.594,00 |
| 05.05.2025 | 2,43 | 2,43 | 2,25 | 2,30 | -2,54% | 59.896,00 |
| 02.05.2025 | 2,26 | 2,45 | 2,26 | 2,36 | 4,89% | 122.987,00 |
| 01.05.2025 | 2,29 | 2,32 | 2,20 | 2,25 | -2,39% | 74.859,00 |
| 30.04.2025 | 2,35 | 2,38 | 2,23 | 2,31 | -1,91% | 40.108,00 |
| 29.04.2025 | 2,34 | 2,36 | 2,28 | 2,35 | 0,43% | 32.276,00 |
| 28.04.2025 | 2,23 | 2,35 | 2,19 | 2,34 | 4,00% | 44.938,00 |
| 25.04.2025 | 2,28 | 2,32 | 2,13 | 2,25 | -3,02% | 204.568,00 |
| 24.04.2025 | 2,35 | 2,39 | 2,30 | 2,32 | 1,09% | 104.021,00 |
| 23.04.2025 | 2,44 | 2,45 | 2,25 | 2,30 | -0,22% | 97.496,00 |
| 22.04.2025 | 2,33 | 2,42 | 2,20 | 2,30 | 1,32% | 170.032,00 |
| 21.04.2025 | 2,35 | 2,49 | 2,24 | 2,27 | -5,42% | 172.169,00 |
| 17.04.2025 | 2,28 | 2,45 | 2,22 | 2,40 | 5,26% | 54.008,00 |
| 16.04.2025 | 2,27 | 2,32 | 2,19 | 2,28 | 0,00% | 70.473,00 |
| 15.04.2025 | 2,22 | 2,30 | 2,15 | 2,28 | 2,70% | 43.782,00 |
| 14.04.2025 | 2,06 | 2,24 | 2,00 | 2,22 | 9,90% | 75.600,00 |
| 11.04.2025 | 2,09 | 2,13 | 1,91 | 2,02 | -3,35% | 148.113,00 |
| 10.04.2025 | 2,09 | 2,15 | 2,00 | 2,09 | -4,57% | 100.683,00 |
| 09.04.2025 | 1,94 | 2,29 | 1,86 | 2,19 | 10,33% | 204.058,00 |
| 08.04.2025 | 2,10 | 2,21 | 1,93 | 1,99 | -5,48% | 186.109,00 |
| 07.04.2025 | 2,04 | 2,21 | 1,90 | 2,10 | -3,67% | 274.884,00 |
| 04.04.2025 | 2,40 | 2,51 | 2,10 | 2,18 | -13,49% | 289.540,00 |
| 03.04.2025 | 2,66 | 2,67 | 2,43 | 2,52 | -9,03% | 146.184,00 |
| 02.04.2025 | 2,56 | 2,77 | 2,51 | 2,77 | 6,13% | 170.848,00 |
| 01.04.2025 | 2,61 | 2,72 | 2,51 | 2,61 | -1,14% | 227.489,00 |
| 31.03.2025 | 2,62 | 2,69 | 2,51 | 2,64 | -1,49% | 111.863,00 |
| 28.03.2025 | 2,70 | 2,74 | 2,50 | 2,68 | -0,37% | 239.346,00 |
| 27.03.2025 | 2,54 | 2,70 | 2,40 | 2,69 | 5,08% | 195.065,00 |
| 26.03.2025 | 2,67 | 2,72 | 2,47 | 2,56 | -5,19% | 156.885,00 |
| 25.03.2025 | 2,67 | 2,80 | 2,59 | 2,70 | 2,27% | 157.927,00 |
| 24.03.2025 | 2,66 | 2,71 | 2,55 | 2,64 | 2,33% | 180.271,00 |
| 21.03.2025 | 2,43 | 2,69 | 2,29 | 2,58 | 5,31% | 275.779,00 |
| 20.03.2025 | 2,25 | 2,48 | 2,25 | 2,45 | 6,52% | 167.394,00 |
| 19.03.2025 | 2,19 | 2,34 | 2,15 | 2,30 | 4,55% | 174.604,00 |
| 18.03.2025 | 2,31 | 2,31 | 2,15 | 2,20 | -5,17% | 211.079,00 |
| 17.03.2025 | 2,44 | 2,52 | 2,31 | 2,32 | -5,69% | 230.577,00 |
| 14.03.2025 | 2,27 | 2,54 | 2,21 | 2,46 | 7,89% | 205.392,00 |
| 13.03.2025 | 2,37 | 2,37 | 2,10 | 2,28 | -4,60% | 414.737,00 |
| 12.03.2025 | 2,27 | 2,42 | 2,12 | 2,39 | 6,70% | 350.699,00 |
| 11.03.2025 | 2,24 | 2,34 | 2,08 | 2,24 | -2,18% | 441.662,00 |
| 10.03.2025 | 2,27 | 2,40 | 2,18 | 2,29 | -4,18% | 656.100,00 |
| 07.03.2025 | 2,58 | 2,62 | 2,24 | 2,39 | -8,43% | 510.190,00 |
| 06.03.2025 | 2,64 | 2,81 | 2,55 | 2,61 | -4,04% | 586.137,00 |
| 05.03.2025 | 2,54 | 2,72 | 2,48 | 2,72 | 9,63% | 390.271,00 |
| 04.03.2025 | 2,33 | 2,51 | 2,17 | 2,48 | -4,02% | 763.793,00 |
| 03.03.2025 | 2,94 | 3,16 | 2,53 | 2,59 | -14,97% | 935.378,00 |
| 28.02.2025 | 2,79 | 3,05 | 2,29 | 3,04 | -8,16% | 8.692.123,00 |
| 27.02.2025 | 2,89 | 3,35 | 2,56 | 3,31 | 22,14% | 692.730,00 |
| 26.02.2025 | 2,97 | 2,97 | 2,39 | 2,71 | -3,90% | 388.630,00 |
| 25.02.2025 | 2,79 | 2,95 | 2,31 | 2,82 | 0,71% | 366.881,00 |
| 24.02.2025 | 3,19 | 3,22 | 2,67 | 2,80 | -12,77% | 602.027,00 |
| 21.02.2025 | 3,71 | 3,74 | 3,01 | 3,21 | -12,30% | 501.065,00 |
| 20.02.2025 | 3,70 | 3,71 | 3,44 | 3,66 | -1,61% | 290.695,00 |
| 19.02.2025 | 4,00 | 4,04 | 3,38 | 3,72 | -4,62% | 742.756,00 |
| 18.02.2025 | 3,80 | 4,00 | 3,65 | 3,90 | 12,07% | 914.994,00 |
| 14.02.2025 | 3,56 | 3,75 | 3,18 | 3,48 | -2,52% | 551.972,00 |
| 13.02.2025 | 3,32 | 3,75 | 3,30 | 3,57 | 9,51% | 1.047.453,00 |
| 12.02.2025 | 3,00 | 3,30 | 2,60 | 3,26 | 21,64% | 600.572,00 |
| 11.02.2025 | 2,83 | 2,83 | 2,13 | 2,68 | -4,96% | 267.496,00 |
| 10.02.2025 | 2,96 | 2,99 | 2,75 | 2,82 | -4,73% | 197.274,00 |
| 07.02.2025 | 3,11 | 3,12 | 2,75 | 2,96 | -4,52% | 339.412,00 |