28,710$
-6,66%
Echtzeit-Aktienkurs Rapport Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Rapport Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 30,56 | 31,52 | 28,53 | 28,68 | -6,76% | 416.508,00 |
| 16.12.2025 | 29,37 | 31,02 | 28,53 | 30,76 | 3,92% | 268.521,00 |
| 15.12.2025 | 30,67 | 30,86 | 29,55 | 29,60 | -2,21% | 260.039,00 |
| 12.12.2025 | 28,82 | 30,50 | 28,03 | 30,27 | 5,18% | 312.892,00 |
| 11.12.2025 | 28,70 | 29,86 | 28,42 | 28,78 | 0,38% | 231.611,00 |
| 10.12.2025 | 28,26 | 29,01 | 27,81 | 28,67 | 0,07% | 289.049,00 |
| 09.12.2025 | 30,68 | 31,00 | 28,55 | 28,65 | -5,01% | 423.553,00 |
| 08.12.2025 | 30,18 | 30,96 | 27,96 | 30,16 | 2,24% | 286.567,00 |
| 05.12.2025 | 29,00 | 30,12 | 28,80 | 29,50 | 2,79% | 413.623,00 |
| 04.12.2025 | 27,90 | 29,32 | 27,38 | 28,70 | 3,39% | 474.363,00 |
| 03.12.2025 | 27,26 | 28,36 | 27,26 | 27,76 | 2,36% | 384.981,00 |
| 02.12.2025 | 28,49 | 29,10 | 26,92 | 27,12 | -5,01% | 400.063,00 |
| 01.12.2025 | 29,36 | 29,88 | 28,05 | 28,55 | -3,90% | 292.928,00 |
| 28.11.2025 | 29,77 | 30,44 | 28,90 | 29,71 | 0,95% | 281.949,00 |
| 26.11.2025 | 28,29 | 30,24 | 28,25 | 29,43 | 2,97% | 371.135,00 |
| 25.11.2025 | 28,18 | 29,48 | 27,59 | 28,58 | 0,92% | 358.479,00 |
| 24.11.2025 | 27,66 | 28,59 | 27,17 | 28,32 | 3,93% | 890.682,00 |
| 21.11.2025 | 26,61 | 28,29 | 26,05 | 27,25 | 1,49% | 469.979,00 |
| 20.11.2025 | 27,46 | 29,10 | 26,83 | 26,85 | -0,11% | 447.238,00 |
| 19.11.2025 | 25,89 | 27,80 | 25,66 | 26,88 | 6,16% | 263.557,00 |
| 18.11.2025 | 25,10 | 25,66 | 24,44 | 25,32 | 0,84% | 190.920,00 |
| 17.11.2025 | 24,38 | 25,87 | 23,75 | 25,11 | 3,04% | 320.657,00 |
| 14.11.2025 | 24,25 | 25,43 | 24,02 | 24,37 | -1,22% | 282.767,00 |
| 13.11.2025 | 24,98 | 25,75 | 24,00 | 24,67 | -1,99% | 275.979,00 |
| 12.11.2025 | 25,69 | 25,97 | 24,96 | 25,17 | -1,29% | 289.558,00 |
| 11.11.2025 | 24,86 | 25,75 | 24,09 | 25,50 | 2,35% | 320.305,00 |
| 10.11.2025 | 26,44 | 26,44 | 24,57 | 24,92 | -2,90% | 493.985,00 |
| 07.11.2025 | 26,46 | 26,46 | 24,17 | 25,66 | 1,18% | 554.310,00 |
| 06.11.2025 | 26,50 | 27,28 | 25,27 | 25,36 | -3,08% | 359.084,00 |
| 05.11.2025 | 26,65 | 26,88 | 25,17 | 26,17 | -1,82% | 462.057,00 |
| 04.11.2025 | 26,41 | 27,22 | 25,69 | 26,65 | -1,08% | 334.913,00 |
| 03.11.2025 | 28,76 | 29,49 | 26,35 | 26,94 | -6,88% | 466.946,00 |
| 31.10.2025 | 26,77 | 29,19 | 26,43 | 28,93 | 7,63% | 415.302,00 |
| 30.10.2025 | 27,09 | 28,51 | 25,95 | 26,88 | -1,86% | 280.304,00 |
| 29.10.2025 | 28,96 | 29,21 | 27,36 | 27,39 | -5,42% | 307.115,00 |
| 28.10.2025 | 26,56 | 29,00 | 26,13 | 28,96 | 9,37% | 438.685,00 |
| 27.10.2025 | 26,19 | 26,91 | 26,00 | 26,48 | 2,12% | 550.921,00 |
| 24.10.2025 | 26,78 | 26,78 | 25,78 | 25,93 | -0,99% | 349.590,00 |
| 23.10.2025 | 24,89 | 26,19 | 24,83 | 26,19 | 5,18% | 310.140,00 |
| 22.10.2025 | 26,87 | 27,17 | 24,74 | 24,90 | -7,02% | 304.249,00 |
| 21.10.2025 | 26,55 | 27,00 | 25,87 | 26,78 | 1,32% | 373.363,00 |
| 20.10.2025 | 25,09 | 26,48 | 24,96 | 26,43 | 5,76% | 450.965,00 |
| 17.10.2025 | 24,52 | 25,31 | 24,25 | 24,99 | 0,48% | 326.152,00 |
| 16.10.2025 | 26,22 | 27,03 | 24,24 | 24,87 | -3,53% | 278.528,00 |
| 15.10.2025 | 25,29 | 26,55 | 25,17 | 25,78 | 3,62% | 450.805,00 |
| 14.10.2025 | 25,98 | 26,75 | 24,87 | 24,88 | -5,00% | 382.703,00 |
| 13.10.2025 | 26,37 | 27,30 | 25,95 | 26,19 | -1,17% | 632.687,00 |
| 10.10.2025 | 26,79 | 27,42 | 25,79 | 26,50 | -0,90% | 519.170,00 |
| 09.10.2025 | 27,10 | 27,72 | 26,71 | 26,74 | -1,18% | 211.551,00 |
| 08.10.2025 | 27,00 | 27,33 | 26,03 | 27,06 | 2,34% | 533.259,00 |
| 07.10.2025 | 27,64 | 27,69 | 26,33 | 26,44 | -4,69% | 332.962,00 |
| 06.10.2025 | 29,02 | 29,25 | 27,43 | 27,74 | -2,77% | 293.250,00 |
| 03.10.2025 | 28,90 | 29,08 | 28,04 | 28,53 | -0,04% | 47.983,00 |
| 02.10.2025 | 28,67 | 29,56 | 26,00 | 28,54 | -0,45% | 553.271,00 |
| 01.10.2025 | 28,59 | 30,58 | 28,17 | 28,67 | -3,47% | 647.152,00 |
| 30.09.2025 | 27,97 | 30,72 | 27,25 | 29,70 | 6,19% | 819.801,00 |
| 29.09.2025 | 26,84 | 28,43 | 26,33 | 27,97 | 5,19% | 837.359,00 |
| 26.09.2025 | 24,92 | 26,68 | 24,60 | 26,59 | 6,49% | 1.131.091,00 |
| 25.09.2025 | 26,49 | 26,82 | 24,65 | 24,97 | -7,38% | 621.102,00 |
| 24.09.2025 | 26,55 | 27,66 | 25,76 | 26,96 | 1,16% | 670.479,00 |
| 23.09.2025 | 26,21 | 27,94 | 26,06 | 26,65 | 2,07% | 504.613,00 |
| 22.09.2025 | 26,25 | 26,92 | 25,55 | 26,11 | -0,95% | 417.485,00 |
| 19.09.2025 | 27,35 | 28,52 | 26,25 | 26,36 | -3,62% | 1.504.679,00 |
| 18.09.2025 | 26,05 | 27,39 | 25,96 | 27,35 | 3,99% | 432.689,00 |
| 17.09.2025 | 25,83 | 27,25 | 25,65 | 26,30 | 0,42% | 766.264,00 |
| 16.09.2025 | 25,74 | 26,50 | 24,43 | 26,19 | 5,90% | 1.361.984,00 |
| 15.09.2025 | 23,76 | 25,20 | 23,41 | 24,73 | 4,08% | 881.026,00 |
| 12.09.2025 | 24,25 | 25,14 | 22,73 | 23,76 | 2,41% | 1.667.598,00 |
| 11.09.2025 | 22,35 | 23,31 | 22,06 | 23,20 | 3,57% | 2.055.673,00 |
| 10.09.2025 | 24,09 | 24,70 | 22,36 | 22,40 | -20,09% | 6.084.963,00 |
| 09.09.2025 | 31,92 | 33,00 | 27,30 | 28,03 | -10,93% | 1.708.026,00 |
| 08.09.2025 | 38,42 | 42,27 | 27,05 | 31,47 | 119,15% | 13.877.633,00 |
| 05.09.2025 | 15,44 | 16,00 | 14,21 | 14,36 | -6,45% | 389.359,00 |
| 04.09.2025 | 14,99 | 15,76 | 14,11 | 15,35 | 2,06% | 164.909,00 |
| 03.09.2025 | 15,53 | 16,98 | 14,84 | 15,04 | -8,12% | 206.391,00 |
| 02.09.2025 | 17,70 | 17,70 | 14,80 | 16,37 | -7,15% | 531.036,00 |
| 29.08.2025 | 16,80 | 17,99 | 16,09 | 17,63 | 4,94% | 387.003,00 |
| 28.08.2025 | 15,90 | 17,76 | 15,26 | 16,80 | 12,22% | 478.951,00 |
| 27.08.2025 | 15,92 | 16,03 | 14,79 | 14,97 | -6,50% | 148.855,00 |
| 26.08.2025 | 14,63 | 16,10 | 14,63 | 16,01 | 9,43% | 427.329,00 |
| 25.08.2025 | 14,74 | 14,96 | 14,30 | 14,63 | -0,95% | 98.699,00 |
| 22.08.2025 | 15,05 | 15,71 | 14,73 | 14,77 | -1,07% | 182.187,00 |
| 21.08.2025 | 14,47 | 15,23 | 13,90 | 14,93 | 4,26% | 126.315,00 |
| 20.08.2025 | 14,33 | 14,66 | 13,93 | 14,32 | 0,56% | 101.808,00 |
| 19.08.2025 | 14,48 | 14,75 | 13,86 | 14,24 | -2,40% | 154.770,00 |
| 18.08.2025 | 14,80 | 15,64 | 14,25 | 14,59 | -0,78% | 134.122,00 |
| 15.08.2025 | 15,16 | 16,41 | 14,65 | 14,71 | -1,57% | 146.288,00 |
| 14.08.2025 | 15,40 | 15,44 | 14,70 | 14,94 | -4,23% | 108.788,00 |
| 13.08.2025 | 15,70 | 16,13 | 15,42 | 15,60 | 0,39% | 145.383,00 |
| 12.08.2025 | 14,28 | 15,87 | 14,28 | 15,54 | 8,82% | 223.910,00 |
| 11.08.2025 | 14,35 | 15,49 | 14,09 | 14,28 | -1,86% | 165.822,00 |
| 08.08.2025 | 15,41 | 16,01 | 14,55 | 14,55 | -5,58% | 104.519,00 |
| 07.08.2025 | 14,61 | 15,60 | 13,62 | 15,41 | 5,48% | 334.278,00 |
| 06.08.2025 | 14,83 | 15,88 | 14,03 | 14,61 | 1,25% | 107.424,00 |
| 05.08.2025 | 14,12 | 15,20 | 13,87 | 14,43 | 2,78% | 206.792,00 |
| 04.08.2025 | 14,36 | 14,88 | 13,93 | 14,04 | -0,78% | 143.792,00 |
| 01.08.2025 | 14,08 | 15,06 | 13,88 | 14,15 | -1,46% | 124.430,00 |
| 31.07.2025 | 14,62 | 15,75 | 14,16 | 14,36 | -3,17% | 115.225,00 |
| 30.07.2025 | 15,40 | 15,94 | 14,42 | 14,83 | -3,95% | 122.920,00 |
| 29.07.2025 | 16,78 | 17,05 | 15,30 | 15,44 | -7,77% | 213.219,00 |