98,560$
0,12%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 98,01 | 99,15 | 95,27 | 98,56 | 0,12% | 840.582,00 |
| 25.09.2026 | 98,41 | 99,45 | 96,35 | 98,44 | 0,13% | 862.692,00 |
| 24.09.2026 | 97,73 | 99,28 | 95,38 | 98,31 | 0,07% | 685.659,00 |
| 23.09.2026 | 99,27 | 100,02 | 96,47 | 98,24 | -1,04% | 688.766,00 |
| 22.09.2026 | 100,44 | 101,85 | 98,69 | 99,27 | 0,41% | 480.037,00 |
| 21.09.2026 | 98,47 | 100,76 | 97,54 | 98,86 | 1,18% | 598.515,00 |
| 18.09.2026 | 99,36 | 99,36 | 96,88 | 97,71 | -1,32% | 1.052.108,00 |
| 17.09.2026 | 101,17 | 102,00 | 98,80 | 99,02 | 1,03% | 616.288,00 |
| 16.09.2026 | 97,69 | 100,85 | 97,06 | 98,01 | 1,21% | 918.212,00 |
| 15.09.2026 | 101,66 | 101,66 | 96,14 | 96,84 | -5,49% | 834.974,00 |
| 14.09.2026 | 105,27 | 105,93 | 101,09 | 102,47 | -2,24% | 737.367,00 |
| 11.09.2026 | 102,96 | 106,57 | 102,25 | 104,82 | 2,51% | 573.719,00 |
| 10.09.2026 | 99,98 | 102,89 | 99,89 | 102,25 | 1,19% | 422.883,00 |
| 09.09.2026 | 100,23 | 101,77 | 99,83 | 101,05 | -0,74% | 478.646,00 |
| 08.09.2026 | 100,58 | 103,31 | 99,41 | 101,80 | -0,91% | 512.577,00 |
| 04.09.2026 | 103,53 | 105,71 | 101,25 | 102,74 | -2,05% | 466.906,00 |
| 03.09.2026 | 106,08 | 106,08 | 103,90 | 104,89 | -0,54% | 269.768,00 |
| 02.09.2026 | 105,50 | 108,57 | 103,95 | 105,46 | 0,67% | 455.568,00 |
| 01.09.2026 | 106,11 | 108,43 | 104,09 | 104,76 | -1,29% | 322.115,00 |
| 31.08.2026 | 106,01 | 108,85 | 103,98 | 106,13 | -0,94% | 674.882,00 |
| 28.08.2026 | 110,24 | 114,75 | 107,09 | 107,14 | -4,83% | 441.208,00 |
| 27.08.2026 | 111,21 | 113,97 | 110,03 | 112,58 | 0,63% | 279.745,00 |
| 26.08.2026 | 113,21 | 114,75 | 111,35 | 111,87 | -1,40% | 358.844,00 |
| 25.08.2026 | 112,73 | 114,07 | 111,79 | 113,46 | 1,91% | 352.457,00 |
| 24.08.2026 | 111,38 | 113,60 | 109,89 | 111,33 | 1,27% | 399.301,00 |
| 21.08.2026 | 109,38 | 112,59 | 106,58 | 109,94 | 0,97% | 523.136,00 |
| 20.08.2026 | 114,51 | 114,61 | 108,73 | 108,88 | -5,90% | 568.578,00 |
| 19.08.2026 | 117,42 | 117,89 | 115,26 | 115,71 | 0,36% | 662.728,00 |
| 18.08.2026 | 115,25 | 117,16 | 114,33 | 115,30 | -0,22% | 446.958,00 |
| 17.08.2026 | 115,40 | 117,18 | 114,44 | 115,55 | 0,10% | 412.048,00 |
| 14.08.2026 | 115,22 | 117,33 | 113,66 | 115,43 | -0,56% | 334.852,00 |
| 13.08.2026 | 118,18 | 119,75 | 114,00 | 116,08 | -1,40% | 759.767,00 |
| 12.08.2026 | 111,59 | 118,50 | 111,42 | 117,73 | 4,52% | 574.002,00 |
| 11.08.2026 | 113,17 | 117,49 | 112,51 | 112,64 | -2,46% | 728.454,00 |
| 10.08.2026 | 115,57 | 116,89 | 113,67 | 115,48 | -0,15% | 738.510,00 |
| 07.08.2026 | 113,17 | 116,18 | 111,69 | 115,65 | 3,08% | 671.694,00 |
| 06.08.2026 | 110,03 | 112,30 | 108,49 | 112,19 | 1,36% | 796.449,00 |
| 05.08.2026 | 110,83 | 111,10 | 107,48 | 110,69 | 4,70% | 1.058.159,00 |
| 04.08.2026 | 100,68 | 108,65 | 97,57 | 105,72 | 3,05% | 1.643.370,00 |
| 03.08.2026 | 100,40 | 103,49 | 97,99 | 102,59 | 3,31% | 964.267,00 |
| 31.07.2026 | 105,74 | 106,87 | 98,44 | 99,30 | -6,10% | 447.071,00 |
| 30.07.2026 | 105,48 | 106,90 | 102,58 | 105,75 | -0,79% | 448.997,00 |
| 29.07.2026 | 107,62 | 108,40 | 105,86 | 106,59 | -1,40% | 501.825,00 |
| 28.07.2026 | 107,13 | 110,99 | 106,02 | 108,10 | 1,71% | 1.145.466,00 |
| 27.07.2026 | 104,64 | 109,53 | 102,75 | 106,28 | 3,95% | 690.411,00 |
| 24.07.2026 | 103,92 | 104,87 | 101,49 | 102,24 | -0,45% | 467.132,00 |
| 23.07.2026 | 101,64 | 103,32 | 101,04 | 102,71 | -1,29% | 447.556,00 |
| 22.07.2026 | 105,83 | 105,93 | 103,16 | 104,05 | -2,40% | 411.548,00 |
| 21.07.2026 | 104,38 | 107,18 | 104,19 | 106,60 | 1,91% | 520.659,00 |
| 20.07.2026 | 106,53 | 107,45 | 104,57 | 104,60 | -1,88% | 466.011,00 |
| 17.07.2026 | 104,92 | 108,40 | 104,20 | 106,60 | 0,48% | 773.291,00 |
| 16.07.2026 | 108,35 | 109,84 | 104,46 | 106,09 | -3,30% | 615.612,00 |
| 15.07.2026 | 109,06 | 110,69 | 107,11 | 109,71 | -0,23% | 404.361,00 |
| 14.07.2026 | 108,62 | 110,23 | 106,10 | 109,96 | 2,30% | 757.356,00 |
| 13.07.2026 | 106,79 | 107,67 | 104,55 | 107,49 | -0,84% | 420.774,00 |
| 10.07.2026 | 114,91 | 114,95 | 108,22 | 108,40 | -6,13% | 505.896,00 |
| 09.07.2026 | 114,78 | 115,92 | 112,74 | 115,48 | 1,17% | 586.048,00 |
| 08.07.2026 | 112,75 | 114,67 | 111,23 | 114,14 | -0,23% | 763.002,00 |
| 07.07.2026 | 113,00 | 115,36 | 110,83 | 114,40 | 2,44% | 998.549,00 |
| 06.07.2026 | 113,50 | 115,00 | 110,05 | 111,68 | -2,18% | 672.330,00 |
| 02.07.2026 | 110,79 | 114,25 | 109,78 | 114,17 | 3,40% | 955.041,00 |
| 01.07.2026 | 111,07 | 114,59 | 110,01 | 110,42 | -0,48% | 999.138,00 |
| 30.06.2026 | 110,28 | 113,23 | 108,99 | 110,95 | 0,83% | 980.176,00 |
| 29.06.2026 | 107,45 | 110,33 | 105,52 | 110,04 | 0,15% | 827.940,00 |
| 26.06.2026 | 108,26 | 111,09 | 106,40 | 109,88 | 1,50% | 2.566.767,00 |
| 25.06.2026 | 107,19 | 111,71 | 106,02 | 108,26 | 0,59% | 690.620,00 |
| 24.06.2026 | 107,56 | 111,13 | 106,62 | 107,63 | 1,26% | 1.226.417,00 |
| 23.06.2026 | 101,00 | 107,00 | 100,81 | 106,29 | 4,78% | 1.225.332,00 |
| 22.06.2026 | 97,80 | 102,14 | 97,44 | 101,44 | 4,80% | 1.247.663,00 |
| 18.06.2026 | 97,56 | 99,95 | 95,97 | 96,79 | 1,01% | 1.558.968,00 |
| 17.06.2026 | 89,82 | 96,11 | 89,82 | 95,82 | 6,78% | 1.739.682,00 |
| 16.06.2026 | 90,94 | 91,80 | 88,53 | 89,74 | 0,04% | 609.444,00 |
| 15.06.2026 | 93,75 | 98,37 | 89,03 | 89,70 | 1,42% | 2.234.652,00 |
| 12.06.2026 | 89,61 | 90,16 | 87,75 | 88,44 | 0,89% | 552.756,00 |
| 11.06.2026 | 85,61 | 89,08 | 84,90 | 87,66 | 2,30% | 683.602,00 |
| 10.06.2026 | 87,88 | 92,35 | 85,60 | 85,69 | -2,41% | 850.724,00 |
| 09.06.2026 | 87,65 | 90,14 | 84,73 | 87,81 | 2,26% | 625.129,00 |
| 08.06.2026 | 87,09 | 87,10 | 84,88 | 85,87 | -0,61% | 482.879,00 |
| 05.06.2026 | 87,74 | 89,33 | 85,44 | 86,40 | -1,45% | 417.721,00 |
| 04.06.2026 | 85,36 | 89,13 | 85,05 | 87,67 | 3,49% | 392.679,00 |
| 03.06.2026 | 84,29 | 85,94 | 83,88 | 84,71 | 0,40% | 416.105,00 |
| 02.06.2026 | 85,94 | 86,64 | 82,89 | 84,37 | -3,98% | 524.717,00 |
| 01.06.2026 | 87,92 | 89,05 | 86,00 | 87,87 | -0,52% | 468.225,00 |
| 29.05.2026 | 93,13 | 93,50 | 87,98 | 88,33 | -4,93% | 729.583,00 |
| 28.05.2026 | 91,50 | 93,31 | 90,44 | 92,91 | 1,57% | 549.025,00 |
| 27.05.2026 | 89,72 | 92,33 | 89,42 | 91,47 | 1,78% | 495.499,00 |
| 26.05.2026 | 88,79 | 90,78 | 88,29 | 89,87 | 2,31% | 306.947,00 |
| 22.05.2026 | 89,66 | 90,90 | 87,75 | 87,84 | -2,54% | 479.070,00 |
| 21.05.2026 | 89,53 | 92,13 | 88,92 | 90,13 | -0,56% | 518.908,00 |
| 20.05.2026 | 87,75 | 90,68 | 87,19 | 90,64 | 4,01% | 492.599,00 |
| 19.05.2026 | 86,38 | 88,50 | 84,91 | 87,15 | 0,41% | 507.768,00 |
| 18.05.2026 | 91,20 | 91,65 | 86,09 | 86,79 | -4,12% | 648.132,00 |
| 15.05.2026 | 92,21 | 92,65 | 89,74 | 90,52 | -3,45% | 532.419,00 |
| 14.05.2026 | 94,87 | 96,64 | 93,00 | 93,75 | 0,10% | 754.351,00 |
| 13.05.2026 | 90,88 | 97,42 | 90,88 | 93,66 | 2,57% | 1.128.702,00 |
| 12.05.2026 | 88,50 | 91,50 | 87,62 | 91,31 | 4,45% | 655.145,00 |
| 11.05.2026 | 93,62 | 94,92 | 86,76 | 87,42 | -7,17% | 1.068.509,00 |
| 08.05.2026 | 96,23 | 96,76 | 93,24 | 94,17 | -2,23% | 882.543,00 |
| 07.05.2026 | 96,61 | 97,45 | 94,04 | 96,32 | -0,56% | 705.738,00 |
| 06.05.2026 | 93,07 | 96,88 | 91,05 | 96,86 | 4,93% | 1.244.170,00 |