54,540$
-0,22%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 55,20 | 56,45 | 54,39 | 54,54 | -0,22% | 593.138,00 |
| 16.01.2025 | 54,02 | 54,67 | 53,05 | 54,66 | 1,86% | 513.550,00 |
| 15.01.2025 | 55,48 | 55,54 | 52,71 | 53,66 | -0,52% | 596.912,00 |
| 14.01.2025 | 55,75 | 55,75 | 53,14 | 53,94 | -1,73% | 534.432,00 |
| 13.01.2025 | 56,07 | 56,26 | 54,23 | 54,89 | -2,28% | 495.421,00 |
| 10.01.2025 | 56,21 | 56,99 | 55,69 | 56,17 | -2,94% | 590.659,00 |
| 08.01.2025 | 59,57 | 60,12 | 56,98 | 57,87 | -3,57% | 485.529,00 |
| 07.01.2025 | 59,06 | 60,05 | 58,57 | 60,01 | 1,76% | 551.495,00 |
| 06.01.2025 | 59,31 | 60,38 | 57,67 | 58,97 | -1,09% | 444.667,00 |
| 03.01.2025 | 60,23 | 60,28 | 59,25 | 59,62 | -0,75% | 379.041,00 |
| 02.01.2025 | 57,34 | 60,52 | 56,54 | 60,07 | 7,31% | 864.728,00 |
| 31.12.2024 | 56,00 | 57,14 | 55,85 | 55,98 | -0,64% | 367.039,00 |
| 30.12.2024 | 55,23 | 56,84 | 54,58 | 56,34 | 1,35% | 518.534,00 |
| 27.12.2024 | 55,90 | 56,31 | 54,84 | 55,59 | -1,68% | 237.879,00 |
| 26.12.2024 | 55,42 | 57,00 | 55,37 | 56,54 | 1,24% | 439.766,00 |
| 24.12.2024 | 56,27 | 56,31 | 55,34 | 55,85 | -0,34% | 194.706,00 |
| 23.12.2024 | 55,24 | 56,60 | 54,29 | 56,04 | -0,14% | 904.961,00 |
| 20.12.2024 | 55,59 | 58,16 | 55,47 | 56,12 | 1,15% | 1.416.050,00 |
| 19.12.2024 | 54,15 | 56,43 | 53,43 | 55,48 | 3,26% | 581.681,00 |
| 18.12.2024 | 56,71 | 57,27 | 53,39 | 53,73 | -5,40% | 710.747,00 |
| 17.12.2024 | 54,65 | 56,87 | 54,52 | 56,80 | 2,81% | 539.642,00 |
| 16.12.2024 | 54,67 | 56,83 | 54,65 | 55,25 | 0,02% | 462.527,00 |
| 13.12.2024 | 55,61 | 57,05 | 54,93 | 55,24 | -0,79% | 519.058,00 |
| 12.12.2024 | 56,97 | 58,00 | 54,96 | 55,68 | -2,57% | 439.813,00 |
| 11.12.2024 | 58,56 | 58,56 | 57,01 | 57,15 | -1,02% | 264.065,00 |
| 10.12.2024 | 57,20 | 58,46 | 56,85 | 57,74 | 0,57% | 522.155,00 |
| 09.12.2024 | 59,04 | 59,29 | 56,43 | 57,41 | -2,51% | 299.783,00 |
| 06.12.2024 | 58,51 | 59,35 | 58,32 | 58,89 | 1,85% | 346.623,00 |
| 05.12.2024 | 60,50 | 60,64 | 57,43 | 57,82 | -4,22% | 372.935,00 |
| 04.12.2024 | 60,08 | 60,90 | 59,67 | 60,37 | 0,48% | 914.302,00 |
| 03.12.2024 | 60,49 | 61,61 | 59,94 | 60,08 | -1,25% | 575.492,00 |
| 02.12.2024 | 62,10 | 62,10 | 60,36 | 60,84 | -1,93% | 465.926,00 |
| 29.11.2024 | 62,32 | 62,51 | 61,37 | 62,04 | -0,34% | 254.211,00 |
| 27.11.2024 | 62,24 | 63,44 | 61,55 | 62,25 | 0,48% | 432.859,00 |
| 26.11.2024 | 59,88 | 62,75 | 59,60 | 61,95 | 3,39% | 844.638,00 |
| 25.11.2024 | 61,38 | 63,08 | 59,81 | 59,92 | -0,03% | 682.589,00 |
| 22.11.2024 | 59,27 | 60,25 | 59,00 | 59,94 | 0,98% | 294.727,00 |
| 20.11.2024 | 59,98 | 60,79 | 58,05 | 59,36 | -1,02% | 386.903,00 |
| 19.11.2024 | 58,00 | 60,13 | 57,59 | 59,97 | 2,51% | 676.138,00 |
| 18.11.2024 | 57,00 | 58,64 | 55,37 | 58,50 | 4,04% | 852.376,00 |
| 15.11.2024 | 60,21 | 60,21 | 55,82 | 56,23 | -5,92% | 690.223,00 |
| 14.11.2024 | 59,74 | 60,96 | 59,33 | 59,77 | -0,47% | 487.420,00 |
| 13.11.2024 | 64,40 | 65,25 | 59,88 | 60,05 | -6,22% | 849.760,00 |
| 12.11.2024 | 64,63 | 66,10 | 63,85 | 64,03 | -2,36% | 388.218,00 |
| 11.11.2024 | 68,00 | 68,58 | 65,17 | 65,58 | -2,60% | 984.614,00 |
| 08.11.2024 | 63,07 | 67,61 | 62,88 | 67,33 | 5,37% | 1.096.811,00 |
| 07.11.2024 | 62,64 | 65,14 | 62,20 | 63,90 | 2,00% | 1.069.040,00 |
| 06.11.2024 | 60,00 | 64,73 | 59,11 | 62,65 | 11,38% | 2.607.127,00 |
| 05.11.2024 | 53,24 | 56,58 | 52,46 | 56,25 | 6,15% | 792.205,00 |
| 04.11.2024 | 48,79 | 53,58 | 48,44 | 52,99 | 8,12% | 648.347,00 |
| 01.11.2024 | 47,88 | 50,09 | 47,88 | 49,01 | 2,79% | 291.185,00 |
| 31.10.2024 | 49,42 | 49,97 | 47,64 | 47,68 | -3,93% | 222.995,00 |
| 30.10.2024 | 49,18 | 49,73 | 48,80 | 49,63 | 0,18% | 133.325,00 |
| 29.10.2024 | 48,70 | 49,67 | 48,29 | 49,54 | 0,22% | 144.620,00 |
| 28.10.2024 | 49,21 | 49,97 | 49,16 | 49,43 | 1,81% | 164.023,00 |
| 25.10.2024 | 49,76 | 50,86 | 48,50 | 48,55 | -2,33% | 455.250,00 |
| 24.10.2024 | 48,62 | 49,77 | 48,42 | 49,71 | 1,41% | 302.078,00 |
| 23.10.2024 | 48,72 | 49,63 | 48,17 | 49,02 | -0,22% | 306.959,00 |
| 22.10.2024 | 49,69 | 50,43 | 49,06 | 49,13 | -2,11% | 253.541,00 |
| 21.10.2024 | 52,00 | 52,00 | 49,61 | 50,19 | -1,30% | 276.818,00 |
| 18.10.2024 | 51,01 | 51,97 | 50,57 | 50,85 | -0,35% | 236.568,00 |
| 17.10.2024 | 52,32 | 52,32 | 50,79 | 51,03 | -2,47% | 246.896,00 |
| 16.10.2024 | 50,89 | 52,47 | 50,36 | 52,32 | 3,75% | 420.172,00 |
| 15.10.2024 | 50,24 | 50,89 | 49,34 | 50,43 | 0,38% | 136.828,00 |
| 14.10.2024 | 49,52 | 50,90 | 49,30 | 50,24 | 0,84% | 269.267,00 |
| 11.10.2024 | 47,99 | 49,97 | 47,93 | 49,82 | 3,86% | 398.927,00 |
| 10.10.2024 | 47,08 | 48,04 | 46,80 | 47,97 | 0,52% | 293.593,00 |
| 09.10.2024 | 48,04 | 48,17 | 46,89 | 47,72 | -0,69% | 341.499,00 |
| 08.10.2024 | 47,15 | 48,93 | 47,11 | 48,05 | 1,80% | 158.170,00 |
| 07.10.2024 | 49,58 | 49,74 | 47,02 | 47,20 | -4,90% | 399.088,00 |
| 04.10.2024 | 49,00 | 50,06 | 49,00 | 49,63 | 2,14% | 236.051,00 |
| 03.10.2024 | 50,50 | 51,01 | 48,57 | 48,59 | -4,74% | 164.384,00 |
| 02.10.2024 | 51,24 | 51,57 | 49,11 | 51,01 | -1,39% | 327.246,00 |
| 01.10.2024 | 52,16 | 52,74 | 50,70 | 51,73 | -1,24% | 349.827,00 |
| 30.09.2024 | 51,17 | 52,91 | 50,70 | 52,38 | 2,01% | 222.529,00 |
| 27.09.2024 | 51,65 | 52,12 | 51,05 | 51,35 | 0,43% | 167.923,00 |
| 26.09.2024 | 53,09 | 53,09 | 50,64 | 51,13 | -2,14% | 184.708,00 |
| 25.09.2024 | 51,20 | 52,99 | 50,84 | 52,25 | 2,03% | 242.871,00 |
| 24.09.2024 | 50,97 | 51,62 | 50,22 | 51,21 | 0,29% | 210.320,00 |
| 23.09.2024 | 52,80 | 52,80 | 51,00 | 51,06 | -3,30% | 477.635,00 |
| 20.09.2024 | 54,55 | 54,55 | 52,47 | 52,80 | -3,35% | 628.334,00 |
| 19.09.2024 | 55,00 | 55,64 | 53,82 | 54,63 | 1,83% | 580.933,00 |
| 18.09.2024 | 53,92 | 54,88 | 52,85 | 53,65 | 0,90% | 754.492,00 |
| 17.09.2024 | 50,75 | 54,85 | 50,36 | 53,17 | 7,37% | 1.771.748,00 |
| 16.09.2024 | 50,30 | 50,80 | 48,94 | 49,52 | -0,20% | 350.224,00 |
| 13.09.2024 | 49,66 | 50,07 | 49,30 | 49,62 | 0,65% | 717.943,00 |
| 12.09.2024 | 49,08 | 49,80 | 47,20 | 49,30 | -0,02% | 271.101,00 |
| 11.09.2024 | 48,26 | 49,56 | 47,10 | 49,31 | 0,45% | 419.052,00 |
| 10.09.2024 | 51,00 | 51,00 | 48,36 | 49,09 | -3,18% | 437.926,00 |
| 09.09.2024 | 49,74 | 51,00 | 49,48 | 50,70 | 2,94% | 710.864,00 |
| 06.09.2024 | 48,57 | 49,52 | 47,18 | 49,25 | 2,03% | 382.532,00 |
| 05.09.2024 | 46,99 | 48,34 | 46,75 | 48,27 | 2,94% | 259.772,00 |
| 04.09.2024 | 45,47 | 46,94 | 45,00 | 46,89 | 2,05% | 161.551,00 |
| 03.09.2024 | 46,76 | 47,68 | 45,16 | 45,95 | -2,83% | 222.730,00 |
| 30.08.2024 | 46,44 | 47,41 | 45,64 | 47,29 | 2,58% | 249.081,00 |
| 29.08.2024 | 46,75 | 47,33 | 45,87 | 46,10 | -0,63% | 306.513,00 |
| 28.08.2024 | 47,00 | 47,60 | 45,63 | 46,39 | -2,19% | 245.168,00 |
| 27.08.2024 | 50,22 | 50,22 | 47,00 | 47,43 | -5,14% | 283.476,00 |
| 26.08.2024 | 46,87 | 50,11 | 46,44 | 50,00 | 8,41% | 584.317,00 |
| 23.08.2024 | 44,42 | 46,27 | 44,31 | 46,12 | 4,27% | 342.901,00 |