1,218$
-0,57%
Echtzeit-Aktienkurs Rapid Micro Biosystems
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,22 | 1,26 | 1,18 | 1,22 | -0,57% | 409.111,00 |
| 08.09.2026 | 1,35 | 1,39 | 1,22 | 1,23 | -6,49% | 294.307,00 |
| 04.09.2026 | 1,37 | 1,49 | 1,29 | 1,31 | -5,42% | 378.832,00 |
| 03.09.2026 | 1,41 | 1,43 | 1,34 | 1,39 | -0,72% | 107.263,00 |
| 02.09.2026 | 1,49 | 1,53 | 1,38 | 1,40 | -6,38% | 204.321,00 |
| 01.09.2026 | 1,53 | 1,53 | 1,47 | 1,49 | -1,97% | 166.991,00 |
| 31.08.2026 | 1,60 | 1,61 | 1,48 | 1,52 | -2,88% | 198.812,00 |
| 28.08.2026 | 1,63 | 1,63 | 1,55 | 1,57 | -3,99% | 70.015,00 |
| 27.08.2026 | 1,67 | 1,68 | 1,61 | 1,63 | -2,98% | 134.503,00 |
| 26.08.2026 | 1,67 | 1,72 | 1,60 | 1,68 | 2,31% | 91.084,00 |
| 25.08.2026 | 1,67 | 1,69 | 1,60 | 1,64 | -1,08% | 186.642,00 |
| 24.08.2026 | 1,68 | 1,71 | 1,62 | 1,66 | -0,60% | 200.507,00 |
| 21.08.2026 | 1,69 | 1,71 | 1,64 | 1,67 | 0,60% | 122.654,00 |
| 20.08.2026 | 1,70 | 1,74 | 1,64 | 1,66 | -1,78% | 322.874,00 |
| 19.08.2026 | 1,60 | 1,74 | 1,57 | 1,69 | 7,64% | 296.936,00 |
| 18.08.2026 | 1,57 | 1,64 | 1,52 | 1,57 | 1,29% | 94.905,00 |
| 17.08.2026 | 1,69 | 1,73 | 1,55 | 1,55 | -7,74% | 453.952,00 |
| 14.08.2026 | 1,72 | 1,77 | 1,66 | 1,68 | -1,18% | 287.019,00 |
| 13.08.2026 | 1,70 | 1,74 | 1,66 | 1,70 | 0,59% | 88.996,00 |
| 12.08.2026 | 1,71 | 1,73 | 1,65 | 1,69 | -0,29% | 105.847,00 |
| 11.08.2026 | 1,72 | 1,79 | 1,64 | 1,70 | -0,88% | 232.987,00 |
| 10.08.2026 | 1,76 | 1,77 | 1,58 | 1,71 | -1,72% | 316.147,00 |
| 07.08.2026 | 2,00 | 2,00 | 1,66 | 1,74 | -15,94% | 1.441.713,00 |
| 06.08.2026 | 2,11 | 2,11 | 2,05 | 2,07 | -1,66% | 69.988,00 |
| 05.08.2026 | 2,11 | 2,12 | 2,09 | 2,11 | 1,20% | 25.118,00 |
| 04.08.2026 | 2,16 | 2,18 | 2,02 | 2,08 | -2,35% | 197.993,00 |
| 03.08.2026 | 2,16 | 2,20 | 2,04 | 2,13 | 0,95% | 119.039,00 |
| 31.07.2026 | 2,10 | 2,14 | 2,07 | 2,11 | -0,47% | 20.557,00 |
| 30.07.2026 | 2,06 | 2,15 | 2,05 | 2,12 | 3,41% | 121.132,00 |
| 29.07.2026 | 2,06 | 2,10 | 1,99 | 2,05 | 0,49% | 40.695,00 |
| 28.07.2026 | 2,02 | 2,09 | 1,95 | 2,04 | 1,24% | 93.804,00 |
| 27.07.2026 | 1,99 | 2,04 | 1,94 | 2,02 | 1,77% | 72.148,00 |
| 24.07.2026 | 2,00 | 2,02 | 1,95 | 1,98 | -0,50% | 193.596,00 |
| 23.07.2026 | 2,05 | 2,05 | 1,96 | 1,99 | -3,02% | 415.334,00 |
| 22.07.2026 | 2,08 | 2,15 | 2,03 | 2,05 | -0,87% | 115.858,00 |
| 21.07.2026 | 2,08 | 2,13 | 2,03 | 2,07 | 0,00% | 298.217,00 |
| 20.07.2026 | 2,08 | 2,24 | 2,04 | 2,07 | 0,73% | 236.370,00 |
| 17.07.2026 | 2,08 | 2,09 | 2,00 | 2,06 | -0,96% | 138.082,00 |
| 16.07.2026 | 2,26 | 2,26 | 2,04 | 2,08 | -6,11% | 206.315,00 |
| 15.07.2026 | 2,10 | 2,26 | 2,03 | 2,21 | 6,51% | 322.957,00 |
| 14.07.2026 | 2,01 | 2,15 | 1,96 | 2,08 | 3,75% | 289.928,00 |
| 13.07.2026 | 2,07 | 2,07 | 1,95 | 2,00 | -2,44% | 292.879,00 |
| 10.07.2026 | 1,73 | 2,14 | 1,72 | 2,05 | 19,19% | 762.054,00 |
| 09.07.2026 | 1,77 | 1,80 | 1,70 | 1,72 | 0,58% | 219.424,00 |
| 08.07.2026 | 1,73 | 1,77 | 1,70 | 1,71 | -2,29% | 171.461,00 |
| 07.07.2026 | 1,78 | 1,78 | 1,71 | 1,75 | -0,85% | 222.141,00 |
| 06.07.2026 | 1,72 | 1,79 | 1,71 | 1,77 | 2,62% | 161.826,00 |
| 02.07.2026 | 1,73 | 1,75 | 1,68 | 1,72 | 0,58% | 112.355,00 |
| 01.07.2026 | 1,75 | 1,76 | 1,70 | 1,71 | -1,16% | 99.477,00 |
| 30.06.2026 | 1,74 | 1,75 | 1,68 | 1,73 | 0,00% | 250.863,00 |
| 29.06.2026 | 1,73 | 1,74 | 1,68 | 1,73 | 1,76% | 176.961,00 |
| 26.06.2026 | 1,70 | 1,73 | 1,68 | 1,70 | 0,59% | 288.317,00 |
| 25.06.2026 | 1,72 | 1,72 | 1,68 | 1,69 | 0,60% | 205.295,00 |
| 24.06.2026 | 1,74 | 1,74 | 1,67 | 1,68 | -1,18% | 167.921,00 |
| 23.06.2026 | 1,72 | 1,74 | 1,68 | 1,70 | -0,29% | 263.638,00 |
| 22.06.2026 | 1,73 | 1,75 | 1,68 | 1,71 | -0,29% | 163.420,00 |
| 18.06.2026 | 1,72 | 1,73 | 1,67 | 1,71 | 1,79% | 118.661,00 |
| 17.06.2026 | 1,67 | 1,78 | 1,67 | 1,68 | 1,20% | 276.686,00 |
| 16.06.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -3,49% | 119.794,00 |
| 15.06.2026 | 1,80 | 1,84 | 1,70 | 1,72 | -2,55% | 252.312,00 |
| 12.06.2026 | 1,98 | 1,98 | 1,76 | 1,77 | -6,12% | 144.672,00 |
| 11.06.2026 | 1,86 | 1,97 | 1,81 | 1,88 | 2,73% | 46.130,00 |
| 10.06.2026 | 1,87 | 1,97 | 1,81 | 1,83 | -2,66% | 130.919,00 |
| 09.06.2026 | 1,99 | 1,99 | 1,83 | 1,88 | -5,53% | 140.113,00 |
| 08.06.2026 | 2,04 | 2,04 | 1,96 | 1,99 | -0,50% | 68.323,00 |
| 05.06.2026 | 1,98 | 2,17 | 1,97 | 2,00 | 0,50% | 171.437,00 |
| 04.06.2026 | 2,00 | 2,05 | 1,95 | 1,99 | 1,53% | 165.151,00 |
| 03.06.2026 | 1,96 | 1,98 | 1,95 | 1,96 | 0,00% | 59.675,00 |
| 02.06.2026 | 1,97 | 2,02 | 1,95 | 1,96 | -0,51% | 117.833,00 |
| 01.06.2026 | 2,01 | 2,02 | 1,95 | 1,97 | -1,99% | 80.165,00 |
| 29.05.2026 | 2,04 | 2,09 | 1,96 | 2,01 | 0,00% | 81.208,00 |
| 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 |