2,120$
3,41%
Echtzeit-Aktienkurs Rapid Micro Biosystems
Bid:
Ask:
Aktienkurse zur Rapid Micro Biosystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |