61,445$
-1,36%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 62,31 | 62,82 | 60,80 | 61,45 | -1,36% | 467.176,00 |
| 25.06.2025 | 63,41 | 63,60 | 62,11 | 62,29 | -2,15% | 271.453,00 |
| 24.06.2025 | 62,65 | 64,00 | 61,21 | 63,66 | 2,46% | 608.238,00 |
| 23.06.2025 | 61,98 | 62,43 | 61,17 | 62,13 | 0,24% | 244.284,00 |
| 20.06.2025 | 61,88 | 62,36 | 60,99 | 61,98 | 0,81% | 718.973,00 |
| 18.06.2025 | 61,97 | 62,65 | 60,70 | 61,48 | -0,79% | 666.215,00 |
| 17.06.2025 | 61,75 | 62,61 | 60,80 | 61,97 | -0,67% | 358.271,00 |
| 16.06.2025 | 63,09 | 63,32 | 61,19 | 62,39 | -0,81% | 315.511,00 |
| 13.06.2025 | 61,84 | 64,03 | 61,45 | 62,90 | -0,19% | 535.120,00 |
| 12.06.2025 | 64,84 | 64,96 | 62,25 | 63,02 | -2,81% | 784.306,00 |
| 11.06.2025 | 67,14 | 67,27 | 64,59 | 64,84 | -3,76% | 572.852,00 |
| 10.06.2025 | 67,19 | 67,74 | 66,08 | 67,37 | 0,97% | 422.241,00 |
| 09.06.2025 | 69,70 | 69,89 | 65,28 | 66,72 | -2,04% | 577.573,00 |
| 06.06.2025 | 66,24 | 68,26 | 66,24 | 68,11 | 2,92% | 706.829,00 |
| 05.06.2025 | 64,00 | 66,54 | 63,90 | 66,18 | 2,77% | 690.852,00 |
| 04.06.2025 | 65,68 | 66,51 | 64,34 | 64,40 | -1,94% | 465.495,00 |
| 03.06.2025 | 63,75 | 65,89 | 63,68 | 65,67 | 3,16% | 757.098,00 |
| 02.06.2025 | 61,81 | 63,75 | 60,80 | 63,66 | 3,89% | 385.706,00 |
| 30.05.2025 | 61,53 | 61,78 | 60,32 | 61,28 | -0,98% | 464.609,00 |
| 29.05.2025 | 60,95 | 63,24 | 60,07 | 61,88 | 3,84% | 547.956,00 |
| 28.05.2025 | 59,18 | 60,49 | 58,72 | 59,59 | 0,69% | 391.202,00 |
| 27.05.2025 | 62,75 | 63,66 | 58,95 | 59,18 | -5,10% | 626.290,00 |
| 23.05.2025 | 61,39 | 62,44 | 61,18 | 62,36 | 0,56% | 392.047,00 |
| 22.05.2025 | 62,50 | 62,99 | 61,90 | 62,01 | -0,64% | 392.133,00 |
| 21.05.2025 | 63,13 | 64,50 | 61,86 | 62,41 | -2,29% | 413.221,00 |
| 20.05.2025 | 61,64 | 64,08 | 61,03 | 63,87 | 4,28% | 569.119,00 |
| 19.05.2025 | 59,79 | 61,92 | 59,17 | 61,25 | 2,20% | 694.124,00 |
| 16.05.2025 | 59,92 | 60,96 | 59,77 | 59,93 | -0,63% | 687.606,00 |
| 15.05.2025 | 57,74 | 60,38 | 57,20 | 60,31 | 5,29% | 781.987,00 |
| 14.05.2025 | 57,31 | 58,45 | 55,31 | 57,28 | 0,86% | 664.541,00 |
| 13.05.2025 | 58,83 | 59,20 | 56,71 | 56,79 | -3,69% | 667.364,00 |
| 12.05.2025 | 58,52 | 59,98 | 57,85 | 58,97 | 2,76% | 561.969,00 |
| 09.05.2025 | 60,73 | 62,28 | 57,28 | 57,38 | -5,50% | 883.585,00 |
| 08.05.2025 | 63,97 | 65,46 | 60,00 | 60,72 | -6,05% | 1.018.529,00 |
| 07.05.2025 | 61,07 | 65,53 | 60,00 | 64,63 | 3,06% | 1.058.402,00 |
| 06.05.2025 | 63,30 | 64,24 | 61,48 | 62,71 | -2,64% | 797.422,00 |
| 05.05.2025 | 63,97 | 64,57 | 63,02 | 64,41 | 0,62% | 317.778,00 |
| 02.05.2025 | 64,06 | 66,09 | 63,89 | 64,01 | 0,33% | 362.932,00 |
| 01.05.2025 | 64,65 | 65,62 | 62,69 | 63,80 | -2,13% | 619.096,00 |
| 30.04.2025 | 64,40 | 65,58 | 63,82 | 65,19 | -0,05% | 402.239,00 |
| 29.04.2025 | 63,73 | 65,53 | 63,50 | 65,22 | 1,26% | 348.301,00 |
| 28.04.2025 | 63,92 | 64,65 | 63,36 | 64,41 | 1,02% | 443.890,00 |
| 25.04.2025 | 62,11 | 64,00 | 61,39 | 63,76 | 1,25% | 373.264,00 |
| 24.04.2025 | 60,10 | 63,21 | 59,78 | 62,97 | 5,23% | 1.224.888,00 |
| 23.04.2025 | 60,61 | 61,77 | 59,03 | 59,84 | 1,03% | 575.987,00 |
| 22.04.2025 | 62,12 | 62,33 | 59,08 | 59,23 | -2,07% | 919.514,00 |
| 21.04.2025 | 62,20 | 62,85 | 60,31 | 60,48 | -2,04% | 525.769,00 |
| 17.04.2025 | 61,11 | 61,96 | 60,93 | 61,74 | 0,65% | 628.864,00 |
| 16.04.2025 | 61,72 | 62,07 | 59,54 | 61,34 | -1,21% | 348.825,00 |
| 15.04.2025 | 60,50 | 62,83 | 60,27 | 62,09 | 3,24% | 694.901,00 |
| 14.04.2025 | 60,00 | 61,00 | 58,54 | 60,14 | 0,99% | 472.475,00 |
| 11.04.2025 | 57,77 | 60,12 | 56,12 | 59,55 | 2,97% | 681.849,00 |
| 10.04.2025 | 58,98 | 59,16 | 54,93 | 57,83 | -3,98% | 907.107,00 |
| 09.04.2025 | 56,03 | 61,44 | 49,86 | 60,23 | 4,23% | 2.379.674,00 |
| 08.04.2025 | 57,35 | 63,11 | 56,35 | 57,78 | 5,11% | 2.119.146,00 |
| 07.04.2025 | 48,33 | 55,90 | 46,00 | 54,97 | 17,33% | 3.896.104,00 |
| 04.04.2025 | 47,81 | 49,06 | 46,20 | 46,85 | -5,96% | 582.679,00 |
| 03.04.2025 | 50,09 | 50,74 | 49,62 | 49,82 | -4,12% | 531.348,00 |
| 02.04.2025 | 48,77 | 52,37 | 48,23 | 51,96 | 3,92% | 783.242,00 |
| 01.04.2025 | 53,53 | 54,67 | 49,98 | 50,00 | -5,64% | 653.154,00 |
| 31.03.2025 | 53,35 | 53,41 | 51,54 | 52,99 | -3,30% | 579.215,00 |
| 28.03.2025 | 53,58 | 55,21 | 53,02 | 54,80 | 2,45% | 416.085,00 |
| 27.03.2025 | 54,26 | 55,13 | 53,44 | 53,49 | -1,49% | 486.299,00 |
| 26.03.2025 | 52,89 | 54,90 | 52,54 | 54,30 | 2,63% | 470.188,00 |
| 25.03.2025 | 53,55 | 54,49 | 52,58 | 52,91 | -1,51% | 530.053,00 |
| 24.03.2025 | 52,12 | 53,84 | 52,12 | 53,72 | 3,23% | 502.298,00 |
| 21.03.2025 | 54,23 | 54,45 | 51,87 | 52,04 | -4,04% | 902.500,00 |
| 20.03.2025 | 54,57 | 55,31 | 52,82 | 54,23 | -1,78% | 479.215,00 |
| 19.03.2025 | 52,25 | 55,87 | 52,15 | 55,21 | 5,58% | 688.521,00 |
| 18.03.2025 | 52,70 | 53,46 | 51,34 | 52,29 | -0,10% | 407.670,00 |
| 17.03.2025 | 51,05 | 52,46 | 50,75 | 52,34 | 2,69% | 298.001,00 |
| 14.03.2025 | 51,30 | 52,05 | 50,28 | 50,97 | 1,45% | 529.217,00 |
| 13.03.2025 | 51,04 | 52,00 | 50,13 | 50,24 | -2,10% | 224.365,00 |
| 12.03.2025 | 50,81 | 51,51 | 50,29 | 51,32 | 2,54% | 459.324,00 |
| 11.03.2025 | 48,47 | 50,63 | 47,90 | 50,05 | 2,90% | 1.014.113,00 |
| 10.03.2025 | 50,10 | 50,96 | 47,86 | 48,64 | -4,10% | 428.438,00 |
| 07.03.2025 | 51,80 | 52,35 | 50,15 | 50,72 | -1,78% | 590.914,00 |
| 06.03.2025 | 52,08 | 53,24 | 51,50 | 51,64 | -2,44% | 556.094,00 |
| 05.03.2025 | 53,79 | 54,47 | 52,68 | 52,93 | -0,54% | 740.053,00 |
| 04.03.2025 | 51,43 | 53,50 | 50,12 | 53,22 | 1,56% | 475.918,00 |
| 03.03.2025 | 55,03 | 55,40 | 51,84 | 52,40 | -4,57% | 603.088,00 |
| 28.02.2025 | 53,32 | 55,11 | 52,75 | 54,91 | 3,60% | 641.243,00 |
| 27.02.2025 | 54,18 | 54,38 | 52,66 | 53,00 | -0,60% | 494.880,00 |
| 26.02.2025 | 51,74 | 53,67 | 51,20 | 53,32 | 4,39% | 693.101,00 |
| 25.02.2025 | 54,59 | 55,01 | 50,50 | 51,08 | -6,41% | 1.151.388,00 |
| 24.02.2025 | 56,14 | 56,50 | 54,45 | 54,58 | -2,62% | 715.333,00 |
| 21.02.2025 | 58,11 | 58,45 | 55,99 | 56,05 | -2,93% | 419.934,00 |
| 20.02.2025 | 57,81 | 58,39 | 56,64 | 57,74 | -0,45% | 266.628,00 |
| 19.02.2025 | 57,05 | 58,24 | 56,61 | 58,00 | 0,78% | 373.340,00 |
| 18.02.2025 | 56,59 | 57,73 | 56,03 | 57,55 | 1,52% | 400.456,00 |
| 14.02.2025 | 57,93 | 58,46 | 56,56 | 56,69 | -1,51% | 327.086,00 |
| 13.02.2025 | 58,00 | 58,65 | 56,87 | 57,56 | -0,14% | 298.596,00 |
| 12.02.2025 | 56,39 | 57,70 | 55,72 | 57,64 | 0,10% | 276.829,00 |
| 11.02.2025 | 57,72 | 58,16 | 57,16 | 57,58 | -1,52% | 289.143,00 |
| 10.02.2025 | 59,36 | 59,98 | 57,98 | 58,47 | -1,20% | 388.807,00 |
| 07.02.2025 | 59,86 | 60,10 | 58,65 | 59,18 | -1,38% | 366.329,00 |
| 06.02.2025 | 60,55 | 60,84 | 59,11 | 60,01 | -1,66% | 361.254,00 |
| 05.02.2025 | 60,43 | 62,14 | 59,78 | 61,02 | 1,78% | 636.125,00 |
| 04.02.2025 | 59,24 | 60,14 | 58,49 | 59,95 | 0,91% | 428.660,00 |
| 03.02.2025 | 58,06 | 60,48 | 57,67 | 59,41 | -0,03% | 637.246,00 |