51,030$
-2,47%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 45,54 | 45,91 | 43,57 | 44,23 | -2,53% | 377.240,00 |
| 21.08.2024 | 45,95 | 46,79 | 45,09 | 45,38 | -0,50% | 316.587,00 |
| 20.08.2024 | 47,01 | 48,17 | 44,72 | 45,61 | -3,16% | 306.412,00 |
| 19.08.2024 | 46,08 | 47,36 | 46,07 | 47,10 | 2,21% | 312.306,00 |
| 16.08.2024 | 46,64 | 47,07 | 45,75 | 46,08 | -1,43% | 306.065,00 |
| 15.08.2024 | 46,87 | 47,42 | 46,08 | 46,75 | 1,90% | 184.764,00 |
| 14.08.2024 | 45,55 | 45,99 | 44,78 | 45,88 | -0,20% | 233.214,00 |
| 13.08.2024 | 44,90 | 46,10 | 44,77 | 45,97 | 3,35% | 253.316,00 |
| 12.08.2024 | 45,35 | 45,53 | 44,00 | 44,48 | -1,72% | 242.959,00 |
| 09.08.2024 | 45,86 | 45,86 | 44,72 | 45,26 | -1,33% | 264.270,00 |
| 08.08.2024 | 44,40 | 46,22 | 43,83 | 45,87 | 5,30% | 223.616,00 |
| 07.08.2024 | 44,71 | 44,71 | 42,92 | 43,56 | -0,73% | 376.359,00 |
| 06.08.2024 | 45,90 | 47,27 | 42,74 | 43,88 | -0,34% | 413.730,00 |
| 05.08.2024 | 41,23 | 44,39 | 40,61 | 44,03 | -0,36% | 963.771,00 |
| 02.08.2024 | 44,38 | 46,06 | 42,85 | 44,19 | -5,66% | 450.100,00 |
| 01.08.2024 | 48,08 | 48,50 | 46,41 | 46,84 | -2,84% | 328.062,00 |
| 31.07.2024 | 48,17 | 49,86 | 46,89 | 48,21 | 1,43% | 433.574,00 |
| 30.07.2024 | 49,13 | 49,13 | 46,93 | 47,53 | -2,48% | 216.630,00 |
| 29.07.2024 | 49,06 | 49,89 | 47,49 | 48,74 | -0,63% | 412.084,00 |
| 26.07.2024 | 50,74 | 50,74 | 49,05 | 49,05 | -1,11% | 239.339,00 |
| 25.07.2024 | 50,09 | 50,40 | 48,82 | 49,60 | 0,55% | 447.420,00 |
| 24.07.2024 | 49,44 | 50,40 | 48,96 | 49,33 | -0,94% | 383.098,00 |
| 23.07.2024 | 49,53 | 50,27 | 48,89 | 49,80 | 0,04% | 377.277,00 |
| 22.07.2024 | 50,03 | 51,14 | 48,48 | 49,78 | 0,42% | 635.326,00 |
| 19.07.2024 | 49,37 | 49,65 | 47,63 | 49,57 | 0,63% | 355.876,00 |
| 18.07.2024 | 52,00 | 52,21 | 48,31 | 49,26 | -5,41% | 361.663,00 |
| 17.07.2024 | 52,84 | 53,92 | 51,58 | 52,08 | -3,37% | 397.517,00 |
| 16.07.2024 | 53,00 | 53,91 | 50,94 | 53,89 | 3,77% | 1.034.419,00 |
| 15.07.2024 | 50,39 | 52,08 | 49,75 | 51,93 | 3,84% | 561.381,00 |
| 12.07.2024 | 47,38 | 50,25 | 46,98 | 50,01 | 7,29% | 551.880,00 |
| 11.07.2024 | 45,77 | 46,77 | 44,71 | 46,61 | 5,02% | 513.914,00 |
| 10.07.2024 | 45,28 | 45,28 | 44,19 | 44,38 | -1,25% | 349.345,00 |
| 09.07.2024 | 43,66 | 45,46 | 43,66 | 44,94 | 2,70% | 399.726,00 |
| 08.07.2024 | 42,99 | 44,04 | 42,99 | 43,76 | 3,50% | 281.784,00 |
| 05.07.2024 | 40,68 | 42,78 | 40,46 | 42,28 | 3,60% | 307.515,00 |
| 03.07.2024 | 42,32 | 43,55 | 40,71 | 40,81 | -3,61% | 332.881,00 |
| 02.07.2024 | 42,19 | 43,09 | 41,95 | 42,34 | -0,77% | 460.203,00 |
| 01.07.2024 | 40,97 | 43,55 | 40,60 | 42,67 | 3,92% | 509.783,00 |
| 28.06.2024 | 40,37 | 41,14 | 39,46 | 41,06 | 2,32% | 438.179,00 |
| 27.06.2024 | 40,01 | 40,64 | 39,47 | 40,13 | 0,65% | 356.714,00 |
| 26.06.2024 | 42,58 | 42,58 | 39,74 | 39,87 | -6,82% | 478.825,00 |
| 25.06.2024 | 42,42 | 43,33 | 41,99 | 42,79 | 0,59% | 355.573,00 |
| 24.06.2024 | 42,00 | 43,39 | 41,56 | 42,54 | 1,70% | 476.900,00 |
| 21.06.2024 | 40,72 | 42,20 | 40,54 | 41,83 | 2,95% | 561.242,00 |
| 20.06.2024 | 41,12 | 41,12 | 40,06 | 40,63 | -1,84% | 296.837,00 |
| 18.06.2024 | 41,35 | 41,48 | 40,09 | 41,39 | 0,56% | 355.925,00 |
| 17.06.2024 | 42,36 | 42,38 | 40,48 | 41,16 | -3,76% | 503.819,00 |
| 14.06.2024 | 44,66 | 45,92 | 42,30 | 42,77 | -3,61% | 748.294,00 |
| 13.06.2024 | 42,22 | 44,62 | 41,55 | 44,37 | 4,97% | 612.660,00 |
| 12.06.2024 | 41,43 | 42,88 | 40,91 | 42,27 | 5,36% | 635.588,00 |
| 11.06.2024 | 40,70 | 41,30 | 39,58 | 40,12 | -2,27% | 457.693,00 |
| 10.06.2024 | 39,31 | 41,05 | 38,90 | 41,05 | 2,70% | 295.723,00 |
| 07.06.2024 | 39,20 | 40,50 | 38,85 | 39,97 | 0,73% | 466.217,00 |
| 06.06.2024 | 39,79 | 40,12 | 39,01 | 39,68 | -0,60% | 440.916,00 |
| 05.06.2024 | 38,96 | 40,12 | 38,82 | 39,92 | 3,47% | 716.941,00 |
| 04.06.2024 | 37,82 | 38,74 | 37,46 | 38,58 | 1,85% | 472.997,00 |
| 03.06.2024 | 36,40 | 39,03 | 36,27 | 37,88 | 6,17% | 468.500,00 |
| 31.05.2024 | 36,85 | 37,55 | 35,56 | 35,68 | -2,73% | 613.189,00 |
| 30.05.2024 | 35,80 | 37,02 | 35,35 | 36,68 | 3,65% | 313.377,00 |
| 29.05.2024 | 35,76 | 36,06 | 35,17 | 35,39 | -2,26% | 357.805,00 |
| 28.05.2024 | 37,12 | 37,12 | 35,86 | 36,21 | -1,50% | 360.090,00 |