47,300€
0,21%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,30 | 47,40 | 46,60 | 47,40 | 0,42% | - |
| 17.10.2024 | 47,60 | 47,60 | 47,20 | 47,20 | 2,61% | - |
| 16.10.2024 | 45,80 | 46,00 | 45,80 | 46,00 | 0,88% | - |
| 15.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 14.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 11.10.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 1,86% | - |
| 10.10.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 1,42% | - |
| 09.10.2024 | 43,40 | 43,40 | 42,40 | 42,40 | -3,20% | - |
| 08.10.2024 | 42,60 | 43,80 | 42,60 | 43,80 | -2,67% | - |
| 07.10.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | - |
| 04.10.2024 | 43,60 | 44,60 | 43,60 | 44,60 | -2,19% | - |
| 03.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 02.10.2024 | 46,20 | 46,20 | 44,60 | 44,60 | -3,88% | - |
| 01.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 30.09.2024 | 45,40 | 46,20 | 45,40 | 46,20 | 1,76% | - |
| 27.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 26.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 25.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 24.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 23.09.2024 | 46,80 | 46,80 | 46,40 | 46,40 | -3,33% | - |
| 20.09.2024 | 48,20 | 48,20 | 48,00 | 48,00 | -1,64% | 1.000,00 |
| 19.09.2024 | 48,00 | 48,80 | 48,00 | 48,80 | 0,00% | - |
| 18.09.2024 | 47,40 | 48,80 | 47,40 | 48,80 | 6,55% | 1,00 |
| 17.09.2024 | 44,20 | 45,80 | 44,20 | 45,80 | 4,09% | - |
| 16.09.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
| 13.09.2024 | 44,00 | 44,40 | 44,00 | 44,40 | 2,78% | - |
| 12.09.2024 | 44,40 | 44,40 | 43,20 | 43,20 | 0,47% | - |
| 11.09.2024 | 43,80 | 43,80 | 43,00 | 43,00 | -4,87% | - |
| 10.09.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 0,89% | - |
| 09.09.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 2,75% | - |
| 06.09.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 2,83% | - |
| 05.09.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 4,43% | - |
| 04.09.2024 | 41,00 | 41,00 | 40,60 | 40,60 | -3,79% | - |
| 03.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 02.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 30.08.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -0,48% | - |
| 29.08.2024 | 41,40 | 41,60 | 41,40 | 41,60 | -0,48% | - |
| 28.08.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -4,57% | - |
| 27.08.2024 | 44,20 | 44,20 | 43,80 | 43,80 | 4,29% | - |
| 26.08.2024 | 40,80 | 42,00 | 40,80 | 42,00 | 5,53% | - |
| 23.08.2024 | 39,40 | 39,80 | 39,40 | 39,80 | -0,50% | - |
| 22.08.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -3,85% | - |
| 21.08.2024 | 40,60 | 41,60 | 40,60 | 41,60 | -1,42% | - |
| 20.08.2024 | 42,00 | 43,40 | 42,00 | 42,20 | 1,93% | 11,00 |
| 19.08.2024 | 41,20 | 41,40 | 41,20 | 41,40 | 0,00% | - |
| 16.08.2024 | 42,20 | 42,20 | 41,40 | 41,40 | -1,43% | - |
| 15.08.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 3,45% | - |
| 14.08.2024 | 41,40 | 41,40 | 40,60 | 40,60 | -2,40% | - |
| 13.08.2024 | 40,40 | 41,60 | 40,40 | 41,60 | 2,97% | 103,00 |
| 12.08.2024 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | - |
| 09.08.2024 | 41,60 | 41,60 | 41,00 | 41,00 | 3,02% | - |
| 08.08.2024 | 39,40 | 39,80 | 39,40 | 39,80 | -0,50% | - |
| 07.08.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 0,00% | - |
| 06.08.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 3,63% | - |
| 05.08.2024 | 39,40 | 39,40 | 38,60 | 38,60 | -9,39% | - |
| 02.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -4,05% | - |
| 01.08.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 3,74% | - |
| 31.07.2024 | 43,60 | 43,60 | 42,80 | 42,80 | -4,89% | - |
| 30.07.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,45% | - |
| 29.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 26.07.2024 | 45,40 | 45,80 | 45,40 | 45,80 | 1,33% | - |
| 25.07.2024 | 45,00 | 45,20 | 45,00 | 45,20 | -1,31% | - |
| 24.07.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 1,78% | - |
| 23.07.2024 | 45,20 | 45,20 | 45,00 | 45,00 | -1,32% | - |
| 22.07.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 2,70% | - |
| 19.07.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -5,13% | - |
| 18.07.2024 | 46,60 | 46,80 | 46,60 | 46,80 | -4,10% | - |
| 17.07.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 16.07.2024 | 47,20 | 47,80 | 47,20 | 47,80 | 4,37% | - |
| 15.07.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 8,02% | - |
| 12.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,43% | - |
| 11.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 10.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 09.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | - |
| 08.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 05.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 04.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -4,10% | - |
| 03.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 02.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 01.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 28.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 27.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -6,60% | - |
| 26.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 25.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 24.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 21.06.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 0,00% | - |
| 20.06.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -1,05% | - |
| 19.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 18.06.2024 | 38,00 | 38,00 | 37,20 | 37,20 | -4,12% | - |
| 17.06.2024 | 39,60 | 39,60 | 38,80 | 38,80 | -8,92% | - |
| 14.06.2024 | 41,00 | 42,60 | 41,00 | 42,60 | 5,97% | - |
| 13.06.2024 | 38,60 | 40,20 | 38,60 | 40,20 | 5,24% | - |
| 12.06.2024 | 37,00 | 38,20 | 37,00 | 38,20 | 2,69% | - |
| 11.06.2024 | 37,60 | 37,60 | 37,20 | 37,20 | 2,20% | - |
| 10.06.2024 | 36,80 | 36,80 | 36,40 | 36,40 | 1,68% | - |
| 07.06.2024 | 36,20 | 36,20 | 35,80 | 35,80 | 0,00% | - |
| 06.06.2024 | 36,40 | 36,40 | 35,80 | 35,80 | 1,13% | - |
| 05.06.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 2,31% | - |
| 04.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 03.06.2024 | 32,60 | 34,60 | 32,60 | 34,60 | 1,76% | - |