2,010$
2,55%
Echtzeit-Aktienkurs Rapid Micro Biosystems Inc
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,96 | 2,04 | 1,91 | 2,01 | 2,55% | 163.607,00 |
| 27.05.2026 | 1,96 | 1,96 | 1,86 | 1,96 | -3,92% | 202.347,00 |
| 26.05.2026 | 2,08 | 2,13 | 1,95 | 2,04 | -0,49% | 114.988,00 |
| 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% | 170.896,00 |
| 20.05.2026 | 2,00 | 2,12 | 1,91 | 2,01 | 1,01% | 462.432,00 |
| 19.05.2026 | 1,99 | 2,00 | 1,90 | 1,99 | 1,79% | 226.271,00 |
| 18.05.2026 | 2,07 | 2,08 | 1,91 | 1,96 | -6,01% | 224.133,00 |
| 15.05.2026 | 2,29 | 2,39 | 2,05 | 2,08 | -10,34% | 232.990,00 |
| 14.05.2026 | 2,44 | 2,44 | 2,25 | 2,32 | -6,45% | 387.119,00 |
| 13.05.2026 | 2,59 | 2,63 | 2,47 | 2,48 | -3,88% | 126.871,00 |
| 12.05.2026 | 2,58 | 2,67 | 2,53 | 2,58 | 1,18% | 80.525,00 |
| 11.05.2026 | 2,65 | 2,66 | 2,53 | 2,55 | -3,04% | 78.830,00 |
| 08.05.2026 | 2,57 | 2,70 | 2,53 | 2,63 | 2,33% | 74.478,00 |
| 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 | 1,81% | 109.468,00 |
| 05.05.2026 | 2,50 | 2,60 | 2,47 | 2,49 | -0,20% | 96.370,00 |
| 04.05.2026 | 2,53 | 2,63 | 2,47 | 2,49 | -1,58% | 67.336,00 |
| 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% | 82.326,00 |
| 29.04.2026 | 2,44 | 2,44 | 2,29 | 2,30 | -6,50% | 168.132,00 |
| 28.04.2026 | 2,41 | 2,49 | 2,41 | 2,46 | 4,24% | 144.592,00 |
| 27.04.2026 | 2,29 | 2,45 | 2,28 | 2,36 | 3,51% | 94.390,00 |
| 24.04.2026 | 2,26 | 2,31 | 2,21 | 2,28 | 1,33% | 53.315,00 |
| 23.04.2026 | 2,34 | 2,36 | 2,21 | 2,25 | -4,66% | 247.289,00 |
| 22.04.2026 | 2,40 | 2,45 | 2,32 | 2,36 | 7,76% | 543.319,00 |
| 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% | 167.047,00 |
| 17.04.2026 | 2,26 | 2,36 | 2,24 | 2,28 | 0,88% | 198.308,00 |
| 16.04.2026 | 2,41 | 2,49 | 2,18 | 2,26 | -3,83% | 270.083,00 |
| 15.04.2026 | 2,21 | 2,36 | 2,21 | 2,35 | 7,31% | 250.171,00 |
| 14.04.2026 | 2,16 | 2,21 | 2,12 | 2,19 | 2,58% | 222.253,00 |
| 13.04.2026 | 2,12 | 2,15 | 2,07 | 2,14 | 0,71% | 108.066,00 |
| 10.04.2026 | 2,13 | 2,20 | 2,08 | 2,12 | 0,00% | 153.865,00 |
| 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 | 6,98% | 116.682,00 |
| 07.04.2026 | 2,19 | 2,40 | 2,08 | 2,15 | -2,71% | 115.888,00 |
| 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 | 2,35 | 2,15 | 2,16 | -4,85% | 220.480,00 |
| 31.03.2026 | 2,17 | 2,35 | 2,17 | 2,27 | 2,48% | 95.249,00 |
| 30.03.2026 | 2,21 | 2,22 | 2,01 | 2,22 | 0,91% | 343.297,00 |
| 27.03.2026 | 2,35 | 2,35 | 2,16 | 2,20 | -3,73% | 226.900,00 |
| 26.03.2026 | 2,39 | 2,46 | 2,24 | 2,28 | -6,17% | 219.538,00 |
| 25.03.2026 | 2,42 | 2,58 | 2,36 | 2,43 | 1,46% | 196.198,00 |
| 24.03.2026 | 2,28 | 2,42 | 2,23 | 2,40 | 4,13% | 306.141,00 |
| 23.03.2026 | 2,37 | 2,42 | 2,24 | 2,30 | -1,71% | 254.339,00 |
| 20.03.2026 | 2,47 | 2,54 | 2,29 | 2,34 | -6,40% | 276.576,00 |
| 19.03.2026 | 2,60 | 2,60 | 2,41 | 2,50 | -6,02% | 532.779,00 |
| 18.03.2026 | 2,92 | 2,95 | 2,64 | 2,66 | -8,90% | 285.821,00 |
| 17.03.2026 | 2,96 | 3,01 | 2,88 | 2,92 | -1,68% | 220.625,00 |
| 16.03.2026 | 2,91 | 3,00 | 2,76 | 2,97 | 4,95% | 379.003,00 |
| 13.03.2026 | 3,54 | 3,54 | 2,71 | 2,83 | -17,37% | 819.807,00 |
| 12.03.2026 | 3,55 | 4,04 | 3,28 | 3,43 | -21,80% | 514.494,00 |
| 11.03.2026 | 4,15 | 4,47 | 4,09 | 4,38 | 5,93% | 359.063,00 |
| 10.03.2026 | 4,12 | 4,18 | 3,98 | 4,14 | -1,55% | 107.978,00 |
| 09.03.2026 | 4,06 | 4,20 | 3,98 | 4,20 | 1,45% | 89.926,00 |
| 06.03.2026 | 4,11 | 4,22 | 4,05 | 4,14 | -0,91% | 76.163,00 |
| 05.03.2026 | 4,29 | 4,36 | 4,07 | 4,18 | -3,95% | 93.497,00 |
| 04.03.2026 | 4,25 | 4,42 | 4,07 | 4,35 | 2,59% | 61.007,00 |
| 03.03.2026 | 4,31 | 4,31 | 4,02 | 4,24 | -3,64% | 85.721,00 |
| 02.03.2026 | 4,27 | 4,44 | 4,22 | 4,40 | 1,85% | 170.872,00 |
| 27.02.2026 | 4,46 | 4,46 | 4,21 | 4,32 | -3,14% | 76.656,00 |
| 26.02.2026 | 4,36 | 4,58 | 4,32 | 4,46 | 1,48% | 77.795,00 |
| 25.02.2026 | 4,13 | 4,48 | 4,10 | 4,40 | 6,42% | 124.044,00 |
| 24.02.2026 | 3,93 | 4,21 | 3,93 | 4,13 | 3,51% | 117.260,00 |
| 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 | -4,73% | 179.879,00 |
| 18.02.2026 | 3,95 | 4,20 | 3,95 | 4,17 | 5,76% | 103.066,00 |
| 17.02.2026 | 3,88 | 4,03 | 3,71 | 3,94 | 0,77% | 122.809,00 |
| 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 | -9,83% | 448.776,00 |
| 11.02.2026 | 4,07 | 4,31 | 3,95 | 4,22 | 3,30% | 146.753,00 |
| 10.02.2026 | 3,73 | 4,40 | 3,73 | 4,09 | 8,79% | 306.320,00 |
| 09.02.2026 | 3,87 | 3,90 | 3,68 | 3,76 | -2,97% | 134.136,00 |
| 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 | -5,64% | 197.794,00 |
| 04.02.2026 | 4,31 | 4,36 | 3,70 | 3,90 | -10,34% | 399.997,00 |
| 03.02.2026 | 4,18 | 4,35 | 4,10 | 4,35 | 3,82% | 191.133,00 |
| 02.02.2026 | 4,42 | 4,43 | 4,13 | 4,19 | -5,42% | 189.773,00 |
| 30.01.2026 | 4,62 | 4,73 | 4,42 | 4,43 | -5,34% | 340.401,00 |
| 29.01.2026 | 4,66 | 4,92 | 4,55 | 4,68 | 1,30% | 415.135,00 |
| 28.01.2026 | 4,29 | 4,81 | 4,21 | 4,62 | 8,71% | 441.504,00 |
| 27.01.2026 | 4,20 | 4,41 | 4,09 | 4,25 | 0,71% | 174.071,00 |
| 26.01.2026 | 4,11 | 4,35 | 4,01 | 4,22 | -5,17% | 142.243,00 |
| 22.01.2026 | 4,70 | 4,72 | 4,38 | 4,45 | -3,89% | 208.886,00 |
| 21.01.2026 | 4,46 | 4,88 | 4,46 | 4,63 | 4,99% | 252.332,00 |
| 20.01.2026 | 4,09 | 4,69 | 4,00 | 4,41 | 5,50% | 516.937,00 |
| 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% | 127.933,00 |
| 14.01.2026 | 3,03 | 3,70 | 3,01 | 3,68 | 21,05% | 695.903,00 |
| 13.01.2026 | 3,06 | 3,11 | 2,92 | 3,04 | -0,98% | 176.512,00 |
| 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% | 415.562,00 |
| 08.01.2026 | 3,33 | 3,41 | 3,17 | 3,25 | -2,84% | 173.424,00 |
| 07.01.2026 | 3,40 | 3,45 | 3,18 | 3,34 | -1,47% | 149.712,00 |
| 06.01.2026 | 3,05 | 3,40 | 3,05 | 3,39 | 10,60% | 197.133,00 |
| 05.01.2026 | 3,13 | 3,29 | 2,93 | 3,07 | -2,39% | 225.819,00 |
| 02.01.2026 | 2,90 | 3,15 | 2,74 | 3,14 | 8,28% | 230.749,00 |