81,900$
-3,21%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 83,42 | 85,59 | 81,71 | 81,90 | -3,21% | 931.153,00 |
| 25.03.2026 | 82,60 | 84,85 | 80,99 | 84,62 | 2,51% | 1.145.100,00 |
| 24.03.2026 | 83,07 | 83,75 | 80,70 | 82,55 | -2,43% | 890.367,00 |
| 23.03.2026 | 88,32 | 91,12 | 83,53 | 84,61 | -3,25% | 997.318,00 |
| 20.03.2026 | 96,71 | 100,00 | 86,54 | 87,45 | -3,25% | 3.180.956,00 |
| 19.03.2026 | 84,02 | 90,53 | 84,00 | 90,39 | 5,28% | 993.686,00 |
| 18.03.2026 | 86,21 | 87,23 | 84,02 | 85,86 | -2,08% | 845.862,00 |
| 17.03.2026 | 89,29 | 91,05 | 86,81 | 87,68 | -3,13% | 907.172,00 |
| 16.03.2026 | 88,55 | 91,28 | 87,00 | 90,51 | 3,58% | 734.824,00 |
| 13.03.2026 | 89,04 | 90,50 | 82,32 | 87,38 | -4,14% | 1.620.502,00 |
| 12.03.2026 | 88,81 | 92,69 | 88,00 | 91,15 | 1,26% | 639.476,00 |
| 11.03.2026 | 91,77 | 93,88 | 88,74 | 90,02 | -3,21% | 633.743,00 |
| 10.03.2026 | 92,46 | 94,94 | 92,08 | 93,01 | -0,05% | 482.458,00 |
| 09.03.2026 | 91,81 | 93,21 | 90,48 | 93,06 | -0,49% | 618.966,00 |
| 06.03.2026 | 90,73 | 94,26 | 89,52 | 93,52 | 2,25% | 629.258,00 |
| 05.03.2026 | 89,74 | 91,70 | 89,12 | 91,46 | 0,51% | 661.259,00 |
| 04.03.2026 | 89,59 | 91,66 | 88,03 | 91,00 | 1,62% | 817.248,00 |
| 03.03.2026 | 90,91 | 92,21 | 87,19 | 89,55 | -5,68% | 1.540.372,00 |
| 02.03.2026 | 90,19 | 96,00 | 88,49 | 94,94 | 2,28% | 1.086.517,00 |
| 27.02.2026 | 96,66 | 97,81 | 90,84 | 92,82 | -5,35% | 1.321.853,00 |
| 26.02.2026 | 103,25 | 103,25 | 95,63 | 98,07 | -1,09% | 983.063,00 |
| 25.02.2026 | 99,05 | 101,96 | 97,71 | 99,15 | 0,65% | 615.378,00 |
| 24.02.2026 | 96,92 | 99,69 | 95,00 | 98,51 | -1,27% | 783.763,00 |
| 20.02.2026 | 102,95 | 102,95 | 97,27 | 99,78 | -3,26% | 641.407,00 |
| 19.02.2026 | 101,81 | 103,50 | 99,21 | 103,14 | 1,85% | 610.772,00 |
| 18.02.2026 | 102,25 | 103,65 | 100,66 | 101,27 | -1,24% | 548.518,00 |
| 17.02.2026 | 98,29 | 104,50 | 97,35 | 102,54 | 4,56% | 608.163,00 |
| 13.02.2026 | 96,00 | 100,99 | 95,44 | 98,07 | 2,13% | 747.763,00 |
| 12.02.2026 | 99,40 | 101,61 | 95,66 | 96,02 | -2,49% | 1.149.484,00 |
| 11.02.2026 | 103,87 | 104,11 | 97,35 | 98,47 | -4,35% | 945.154,00 |
| 10.02.2026 | 104,57 | 105,26 | 101,79 | 102,95 | -0,98% | 415.779,00 |
| 09.02.2026 | 103,61 | 106,30 | 101,83 | 103,97 | 0,37% | 470.583,00 |
| 06.02.2026 | 109,51 | 109,51 | 102,05 | 103,59 | -0,28% | 1.034.856,00 |
| 05.02.2026 | 107,95 | 110,66 | 103,17 | 103,88 | -3,80% | 639.521,00 |
| 04.02.2026 | 107,16 | 108,57 | 103,86 | 107,99 | -0,28% | 1.062.488,00 |
| 03.02.2026 | 107,32 | 111,25 | 105,70 | 108,29 | -0,64% | 588.043,00 |
| 02.02.2026 | 102,45 | 109,32 | 101,99 | 108,99 | 6,32% | 635.169,00 |
| 30.01.2026 | 102,81 | 104,46 | 100,72 | 102,51 | -0,96% | 667.315,00 |
| 29.01.2026 | 103,17 | 105,00 | 101,31 | 103,50 | 0,81% | 254.925,00 |
| 28.01.2026 | 105,16 | 105,95 | 101,21 | 102,67 | -2,71% | 425.738,00 |
| 27.01.2026 | 103,21 | 105,66 | 103,13 | 105,53 | 2,07% | 363.848,00 |
| 26.01.2026 | 102,18 | 105,56 | 101,85 | 103,39 | -4,68% | 563.040,00 |
| 22.01.2026 | 104,62 | 109,02 | 101,47 | 108,47 | 2,38% | 557.033,00 |
| 21.01.2026 | 101,78 | 106,10 | 101,78 | 105,95 | 3,28% | 496.054,00 |
| 20.01.2026 | 101,60 | 103,47 | 99,10 | 102,59 | 0,94% | 931.917,00 |
| 16.01.2026 | 105,95 | 106,18 | 101,50 | 101,63 | -4,18% | 507.977,00 |
| 15.01.2026 | 114,00 | 114,00 | 105,57 | 106,06 | -6,52% | 683.985,00 |
| 14.01.2026 | 107,50 | 113,53 | 106,08 | 113,46 | 5,25% | 494.448,00 |
| 13.01.2026 | 104,00 | 108,73 | 103,90 | 107,80 | 2,77% | 452.152,00 |
| 12.01.2026 | 100,86 | 105,49 | 99,57 | 104,89 | 3,83% | 501.276,00 |
| 09.01.2026 | 97,40 | 103,24 | 96,70 | 101,02 | 3,65% | 811.551,00 |
| 08.01.2026 | 100,00 | 100,46 | 96,20 | 97,46 | -4,07% | 593.457,00 |
| 07.01.2026 | 99,09 | 103,20 | 98,00 | 101,59 | 2,22% | 741.116,00 |
| 06.01.2026 | 101,25 | 101,50 | 97,38 | 99,38 | -2,27% | 746.440,00 |
| 05.01.2026 | 104,39 | 104,71 | 99,46 | 101,69 | -3,16% | 1.024.754,00 |
| 02.01.2026 | 106,18 | 108,17 | 103,59 | 105,01 | -1,90% | 392.315,00 |
| 31.12.2025 | 106,43 | 108,28 | 106,43 | 107,04 | 0,26% | 507.348,00 |
| 30.12.2025 | 111,97 | 114,19 | 106,00 | 106,76 | -5,14% | 874.164,00 |
| 29.12.2025 | 109,81 | 112,74 | 107,89 | 112,55 | 2,32% | 558.883,00 |
| 26.12.2025 | 112,20 | 112,41 | 109,69 | 110,00 | -2,02% | 458.741,00 |
| 24.12.2025 | 111,72 | 112,91 | 111,01 | 112,27 | -0,07% | 228.112,00 |
| 23.12.2025 | 113,31 | 115,04 | 110,93 | 112,35 | -0,47% | 720.635,00 |
| 22.12.2025 | 111,68 | 114,86 | 110,30 | 112,88 | 0,67% | 502.209,00 |
| 19.12.2025 | 112,50 | 115,00 | 110,54 | 112,13 | 0,33% | 1.414.020,00 |
| 18.12.2025 | 112,28 | 113,07 | 110,30 | 111,76 | -0,09% | 983.742,00 |
| 17.12.2025 | 113,19 | 115,05 | 109,99 | 111,86 | -0,50% | 1.014.008,00 |
| 16.12.2025 | 111,41 | 114,46 | 111,37 | 112,42 | -0,09% | 1.104.478,00 |
| 15.12.2025 | 112,42 | 116,34 | 111,39 | 112,52 | -0,92% | 1.430.383,00 |
| 12.12.2025 | 119,58 | 119,58 | 109,59 | 113,56 | -3,45% | 1.725.399,00 |
| 11.12.2025 | 113,73 | 122,20 | 111,00 | 117,62 | 12,26% | 3.420.015,00 |
| 10.12.2025 | 101,15 | 105,97 | 99,96 | 104,78 | 4,04% | 813.046,00 |
| 09.12.2025 | 104,58 | 105,72 | 100,37 | 100,71 | -4,25% | 675.834,00 |
| 08.12.2025 | 106,47 | 106,47 | 104,08 | 105,18 | 0,55% | 424.981,00 |
| 05.12.2025 | 105,70 | 106,76 | 103,59 | 104,60 | -1,04% | 539.878,00 |
| 04.12.2025 | 104,63 | 107,57 | 102,76 | 105,70 | 1,02% | 553.265,00 |
| 03.12.2025 | 101,70 | 105,76 | 101,22 | 104,63 | 3,20% | 642.054,00 |
| 02.12.2025 | 105,04 | 106,06 | 101,00 | 101,39 | -3,47% | 663.026,00 |
| 01.12.2025 | 109,09 | 109,99 | 104,84 | 105,04 | -3,71% | 884.513,00 |
| 28.11.2025 | 107,76 | 110,00 | 107,51 | 109,09 | 1,55% | 443.685,00 |
| 26.11.2025 | 108,77 | 109,74 | 104,42 | 107,42 | -1,22% | 608.054,00 |
| 25.11.2025 | 108,92 | 109,88 | 106,69 | 108,75 | 2,04% | 602.222,00 |
| 24.11.2025 | 101,75 | 107,00 | 101,75 | 106,58 | 5,87% | 917.098,00 |
| 20.11.2025 | 104,42 | 108,99 | 100,42 | 100,67 | -2,40% | 637.121,00 |
| 19.11.2025 | 100,06 | 104,93 | 100,06 | 103,15 | 2,65% | 796.458,00 |
| 18.11.2025 | 100,07 | 102,61 | 99,44 | 100,49 | -0,05% | 776.499,00 |
| 17.11.2025 | 99,85 | 101,98 | 99,57 | 100,54 | 4,85% | 643.250,00 |
| 13.11.2025 | 97,46 | 98,15 | 95,68 | 95,89 | -2,07% | 861.884,00 |
| 12.11.2025 | 99,69 | 102,70 | 97,77 | 97,92 | -1,94% | 672.903,00 |
| 11.11.2025 | 98,24 | 100,07 | 97,47 | 99,86 | 2,22% | 388.103,00 |
| 10.11.2025 | 100,00 | 101,53 | 96,10 | 97,69 | -2,60% | 550.874,00 |
| 07.11.2025 | 96,55 | 102,20 | 95,27 | 100,30 | 1,81% | 1.155.119,00 |
| 06.11.2025 | 98,43 | 99,91 | 97,43 | 98,52 | -0,96% | 474.293,00 |
| 05.11.2025 | 102,83 | 104,18 | 97,01 | 99,47 | -5,36% | 1.104.481,00 |
| 04.11.2025 | 102,46 | 112,66 | 102,10 | 105,10 | -7,59% | 1.234.889,00 |
| 03.11.2025 | 112,76 | 114,20 | 109,98 | 113,73 | -0,03% | 728.529,00 |
| 31.10.2025 | 110,77 | 114,39 | 108,56 | 113,76 | 1,74% | 833.138,00 |
| 30.10.2025 | 113,33 | 116,00 | 110,45 | 111,81 | -1,70% | 748.890,00 |
| 29.10.2025 | 112,59 | 114,59 | 110,92 | 113,74 | 0,25% | 574.213,00 |
| 28.10.2025 | 110,44 | 115,12 | 110,25 | 113,46 | 1,71% | 730.769,00 |
| 27.10.2025 | 110,31 | 111,64 | 109,07 | 111,55 | 0,98% | 376.190,00 |