3,340$
-5,11%
Echtzeit-Aktienkurs Rapid Micro Biosystems Inc
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,50 | 3,62 | 3,34 | 3,34 | -5,11% | 213.665,00 |
| 16.12.2025 | 3,45 | 3,69 | 3,45 | 3,52 | 1,44% | 62.454,00 |
| 15.12.2025 | 3,64 | 3,68 | 3,27 | 3,47 | -4,67% | 235.721,00 |
| 12.12.2025 | 3,71 | 3,79 | 3,58 | 3,64 | -2,15% | 125.815,00 |
| 11.12.2025 | 3,98 | 3,98 | 3,68 | 3,72 | -6,06% | 158.558,00 |
| 10.12.2025 | 3,89 | 4,07 | 3,83 | 3,96 | 2,06% | 125.544,00 |
| 09.12.2025 | 3,96 | 4,02 | 3,78 | 3,88 | -2,51% | 123.750,00 |
| 08.12.2025 | 4,02 | 4,09 | 3,94 | 3,98 | 0,00% | 75.062,00 |
| 05.12.2025 | 4,03 | 4,24 | 3,95 | 3,98 | -1,24% | 90.151,00 |
| 04.12.2025 | 4,01 | 4,20 | 4,00 | 4,03 | 0,75% | 101.956,00 |
| 03.12.2025 | 4,10 | 4,12 | 3,99 | 4,00 | -2,20% | 42.366,00 |
| 02.12.2025 | 4,15 | 4,19 | 3,95 | 4,09 | -0,73% | 64.897,00 |
| 01.12.2025 | 4,15 | 4,19 | 4,11 | 4,12 | -1,67% | 32.087,00 |
| 28.11.2025 | 4,10 | 4,25 | 4,10 | 4,19 | 1,21% | 40.318,00 |
| 26.11.2025 | 4,18 | 4,29 | 4,13 | 4,14 | -0,24% | 82.889,00 |
| 25.11.2025 | 4,16 | 4,26 | 4,08 | 4,15 | 0,97% | 92.156,00 |
| 24.11.2025 | 4,21 | 4,24 | 3,99 | 4,11 | 0,24% | 89.029,00 |
| 20.11.2025 | 4,40 | 4,43 | 3,98 | 4,10 | -6,29% | 96.614,00 |
| 19.11.2025 | 4,36 | 4,39 | 4,21 | 4,38 | -0,11% | 63.757,00 |
| 18.11.2025 | 4,08 | 4,42 | 3,89 | 4,38 | 5,80% | 141.715,00 |
| 17.11.2025 | 4,22 | 4,22 | 3,87 | 4,14 | -7,17% | 135.728,00 |
| 13.11.2025 | 4,12 | 4,48 | 4,03 | 4,46 | 6,95% | 221.607,00 |
| 12.11.2025 | 3,76 | 4,25 | 3,68 | 4,17 | 10,90% | 326.480,00 |
| 11.11.2025 | 3,27 | 3,76 | 3,24 | 3,76 | 16,05% | 247.732,00 |
| 10.11.2025 | 3,13 | 3,30 | 3,12 | 3,24 | 4,52% | 56.983,00 |
| 07.11.2025 | 3,06 | 3,11 | 2,83 | 3,10 | 12,73% | 127.219,00 |
| 06.11.2025 | 2,82 | 2,94 | 2,75 | 2,75 | -4,28% | 30.989,00 |
| 05.11.2025 | 2,77 | 3,13 | 2,73 | 2,87 | 6,80% | 108.002,00 |
| 04.11.2025 | 2,71 | 2,82 | 2,65 | 2,69 | -2,18% | 64.051,00 |
| 03.11.2025 | 2,98 | 3,12 | 2,71 | 2,75 | -7,72% | 189.910,00 |
| 31.10.2025 | 2,90 | 3,07 | 2,82 | 2,98 | 4,20% | 28.093,00 |
| 30.10.2025 | 2,81 | 2,97 | 2,81 | 2,86 | 0,35% | 42.131,00 |
| 29.10.2025 | 2,91 | 2,98 | 2,80 | 2,85 | -2,06% | 88.656,00 |
| 28.10.2025 | 2,95 | 3,01 | 2,87 | 2,91 | -1,36% | 115.238,00 |
| 27.10.2025 | 2,93 | 3,04 | 2,93 | 2,95 | 0,68% | 54.538,00 |
| 24.10.2025 | 2,84 | 3,01 | 2,84 | 2,93 | 5,78% | 41.958,00 |
| 23.10.2025 | 2,80 | 3,00 | 2,76 | 2,77 | 1,09% | 69.710,00 |
| 22.10.2025 | 2,92 | 2,94 | 2,74 | 2,74 | -6,48% | 76.227,00 |
| 21.10.2025 | 3,11 | 3,20 | 2,93 | 2,93 | -6,69% | 123.514,00 |
| 20.10.2025 | 3,11 | 3,24 | 3,06 | 3,14 | 1,95% | 66.590,00 |
| 17.10.2025 | 2,88 | 3,08 | 2,78 | 3,08 | 4,76% | 134.826,00 |
| 16.10.2025 | 3,19 | 3,28 | 2,76 | 2,94 | -7,55% | 150.160,00 |
| 15.10.2025 | 3,27 | 3,39 | 3,16 | 3,18 | -3,05% | 66.406,00 |
| 14.10.2025 | 3,40 | 3,43 | 3,24 | 3,28 | -6,02% | 60.332,00 |
| 13.10.2025 | 3,21 | 3,53 | 3,21 | 3,49 | 7,88% | 59.431,00 |
| 10.10.2025 | 3,59 | 3,59 | 3,21 | 3,24 | -9,89% | 80.522,00 |
| 09.10.2025 | 3,48 | 3,65 | 3,32 | 3,59 | 2,57% | 60.974,00 |
| 08.10.2025 | 3,69 | 3,76 | 3,34 | 3,50 | -5,15% | 151.813,00 |
| 07.10.2025 | 3,68 | 3,80 | 3,54 | 3,69 | 0,00% | 68.754,00 |
| 06.10.2025 | 3,80 | 3,90 | 3,45 | 3,69 | 4,53% | 207.451,00 |
| 02.10.2025 | 3,52 | 3,65 | 3,37 | 3,53 | 2,02% | 94.708,00 |
| 01.10.2025 | 3,29 | 3,50 | 3,11 | 3,46 | 2,98% | 96.681,00 |
| 30.09.2025 | 3,29 | 3,47 | 3,28 | 3,36 | 1,82% | 36.816,00 |
| 29.09.2025 | 3,37 | 3,38 | 3,27 | 3,30 | 0,92% | 33.574,00 |
| 26.09.2025 | 3,15 | 3,33 | 2,96 | 3,27 | 1,87% | 102.947,00 |
| 25.09.2025 | 3,14 | 3,38 | 2,95 | 3,21 | 1,58% | 93.754,00 |
| 24.09.2025 | 3,28 | 3,32 | 3,15 | 3,16 | -2,77% | 22.826,00 |
| 23.09.2025 | 3,35 | 3,35 | 3,20 | 3,25 | -2,69% | 47.519,00 |
| 22.09.2025 | 3,48 | 3,50 | 3,26 | 3,34 | -0,89% | 43.992,00 |
| 19.09.2025 | 3,25 | 3,37 | 3,17 | 3,37 | 4,66% | 99.166,00 |
| 18.09.2025 | 3,11 | 3,34 | 3,11 | 3,22 | 5,57% | 58.554,00 |
| 17.09.2025 | 3,01 | 3,18 | 2,93 | 3,05 | 0,33% | 68.710,00 |
| 16.09.2025 | 3,18 | 3,18 | 2,99 | 3,04 | -3,49% | 56.188,00 |
| 15.09.2025 | 3,07 | 3,52 | 3,02 | 3,15 | 4,13% | 207.743,00 |
| 12.09.2025 | 2,93 | 3,10 | 2,90 | 3,03 | 3,24% | 36.929,00 |
| 11.09.2025 | 3,03 | 3,11 | 2,76 | 2,93 | -2,66% | 65.383,00 |
| 10.09.2025 | 2,65 | 3,04 | 2,65 | 3,01 | 12,95% | 90.971,00 |
| 09.09.2025 | 2,78 | 2,78 | 2,63 | 2,67 | -2,02% | 26.428,00 |
| 08.09.2025 | 2,79 | 2,89 | 2,67 | 2,72 | 0,00% | 45.212,00 |
| 05.09.2025 | 2,41 | 2,74 | 2,41 | 2,72 | 11,48% | 86.902,00 |
| 04.09.2025 | 2,37 | 2,48 | 2,37 | 2,44 | 2,52% | 112.118,00 |
| 03.09.2025 | 2,34 | 2,40 | 2,32 | 2,38 | 0,42% | 115.453,00 |
| 02.09.2025 | 2,35 | 2,44 | 2,29 | 2,37 | -1,66% | 62.277,00 |
| 29.08.2025 | 2,50 | 2,51 | 2,40 | 2,41 | -3,98% | 101.024,00 |
| 28.08.2025 | 2,60 | 2,63 | 2,50 | 2,51 | -1,95% | 71.523,00 |
| 27.08.2025 | 2,66 | 2,71 | 2,55 | 2,56 | -3,03% | 50.805,00 |
| 26.08.2025 | 2,65 | 2,72 | 2,58 | 2,64 | 0,00% | 23.040,00 |
| 25.08.2025 | 2,85 | 2,85 | 2,62 | 2,64 | -7,37% | 52.958,00 |
| 22.08.2025 | 2,69 | 2,92 | 2,69 | 2,85 | 6,34% | 69.910,00 |
| 21.08.2025 | 2,49 | 2,76 | 2,46 | 2,68 | 7,63% | 67.744,00 |
| 20.08.2025 | 2,40 | 2,55 | 2,40 | 2,49 | 1,22% | 59.589,00 |
| 19.08.2025 | 2,65 | 2,67 | 2,46 | 2,46 | -7,17% | 54.468,00 |
| 18.08.2025 | 2,60 | 2,75 | 2,59 | 2,65 | 1,15% | 48.092,00 |
| 15.08.2025 | 2,81 | 2,87 | 2,61 | 2,62 | -7,09% | 54.901,00 |
| 14.08.2025 | 2,90 | 2,97 | 2,67 | 2,82 | -3,09% | 108.597,00 |
| 13.08.2025 | 2,60 | 3,09 | 2,60 | 2,91 | 8,58% | 178.922,00 |
| 12.08.2025 | 3,05 | 3,15 | 2,40 | 2,68 | -17,79% | 452.864,00 |
| 11.08.2025 | 3,39 | 3,48 | 3,20 | 3,26 | -4,12% | 61.486,00 |
| 08.08.2025 | 3,33 | 3,59 | 3,33 | 3,40 | 1,49% | 34.535,00 |
| 07.08.2025 | 3,42 | 3,46 | 3,21 | 3,35 | -1,76% | 100.337,00 |
| 06.08.2025 | 3,48 | 3,50 | 3,32 | 3,41 | -0,29% | 80.201,00 |
| 05.08.2025 | 3,68 | 3,68 | 3,40 | 3,42 | -2,01% | 93.981,00 |
| 04.08.2025 | 3,35 | 3,66 | 3,35 | 3,49 | 4,80% | 87.873,00 |
| 01.08.2025 | 3,15 | 3,56 | 3,10 | 3,33 | -0,45% | 116.996,00 |
| 31.07.2025 | 3,71 | 3,88 | 3,33 | 3,35 | -11,51% | 93.615,00 |
| 30.07.2025 | 3,78 | 4,10 | 3,73 | 3,78 | 1,61% | 81.475,00 |
| 29.07.2025 | 4,22 | 4,27 | 3,65 | 3,72 | -10,36% | 153.704,00 |
| 28.07.2025 | 4,42 | 4,42 | 4,14 | 4,15 | 1,72% | 98.593,00 |
| 25.07.2025 | 4,42 | 4,49 | 4,05 | 4,08 | -5,99% | 185.158,00 |
| 24.07.2025 | 4,05 | 4,50 | 4,05 | 4,34 | 7,69% | 268.254,00 |