96,320$
-0,56%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 93,90 | 98,85 | 90,00 | 92,31 | 7,86% | 1.893.342,00 |
| 04.05.2026 | 81,49 | 87,49 | 81,09 | 85,58 | 4,61% | 1.282.561,00 |
| 01.05.2026 | 81,89 | 83,60 | 79,40 | 81,81 | 0,58% | 611.029,00 |
| 30.04.2026 | 82,04 | 84,00 | 81,24 | 81,34 | -0,95% | 527.853,00 |
| 29.04.2026 | 82,37 | 82,96 | 80,06 | 82,12 | -2,45% | 580.664,00 |
| 28.04.2026 | 85,81 | 86,94 | 83,72 | 84,18 | -1,20% | 355.438,00 |
| 27.04.2026 | 85,50 | 87,66 | 84,88 | 85,20 | -0,70% | 355.777,00 |
| 24.04.2026 | 85,10 | 86,39 | 83,12 | 85,80 | 0,72% | 286.831,00 |
| 23.04.2026 | 85,18 | 86,21 | 83,69 | 85,19 | -0,12% | 510.928,00 |
| 22.04.2026 | 85,42 | 85,75 | 83,28 | 85,29 | 0,34% | 961.280,00 |
| 21.04.2026 | 87,72 | 87,72 | 83,82 | 85,00 | -2,97% | 503.469,00 |
| 20.04.2026 | 88,60 | 90,52 | 87,19 | 87,60 | -1,23% | 580.687,00 |
| 17.04.2026 | 89,76 | 90,51 | 86,60 | 88,69 | 0,83% | 660.994,00 |
| 16.04.2026 | 88,44 | 90,79 | 87,21 | 87,96 | 0,17% | 731.488,00 |
| 15.04.2026 | 88,65 | 90,00 | 85,90 | 87,81 | 0,61% | 384.339,00 |
| 14.04.2026 | 86,93 | 88,41 | 86,16 | 87,28 | 0,62% | 519.833,00 |
| 13.04.2026 | 83,96 | 87,61 | 83,96 | 86,74 | 2,78% | 507.326,00 |
| 10.04.2026 | 86,17 | 86,27 | 82,96 | 84,39 | -2,05% | 379.088,00 |
| 09.04.2026 | 85,42 | 88,64 | 84,45 | 86,16 | 0,71% | 603.977,00 |
| 08.04.2026 | 89,99 | 90,10 | 84,96 | 85,55 | -1,38% | 981.633,00 |
| 07.04.2026 | 86,82 | 86,99 | 83,89 | 86,75 | -0,24% | 747.585,00 |
| 06.04.2026 | 85,97 | 88,79 | 85,97 | 86,96 | 0,78% | 535.129,00 |
| 02.04.2026 | 85,81 | 88,64 | 85,74 | 86,29 | -2,08% | 546.431,00 |
| 01.04.2026 | 88,76 | 90,80 | 87,18 | 88,12 | 1,32% | 945.563,00 |
| 31.03.2026 | 78,99 | 87,07 | 78,38 | 86,97 | 12,58% | 1.957.257,00 |
| 30.03.2026 | 75,98 | 77,59 | 74,50 | 77,25 | 1,74% | 1.257.937,00 |
| 27.03.2026 | 81,00 | 83,65 | 75,44 | 75,93 | -7,29% | 1.418.729,00 |
| 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 | 2,31% | 783.763,00 |
| 23.02.2026 | 99,26 | 100,76 | 95,43 | 96,29 | -3,50% | 801.813,00 |
| 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 |