11,310$
-0,53%
Echtzeit-Aktienkurs Rapport Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Rapport Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,05 | 11,94 | 11,05 | 11,31 | -0,62% | 176.500,00 |
| 30.06.2025 | 11,42 | 11,77 | 11,30 | 11,38 | -0,44% | 98.324,00 |
| 27.06.2025 | 11,88 | 12,01 | 11,05 | 11,43 | -3,22% | 492.146,00 |
| 26.06.2025 | 11,59 | 12,26 | 11,59 | 11,81 | 0,68% | 84.347,00 |
| 25.06.2025 | 12,41 | 12,50 | 11,56 | 11,73 | -5,25% | 126.531,00 |
| 24.06.2025 | 11,01 | 12,52 | 10,85 | 12,38 | 13,79% | 110.738,00 |
| 23.06.2025 | 10,94 | 10,98 | 10,51 | 10,88 | -0,37% | 64.411,00 |
| 20.06.2025 | 11,10 | 11,29 | 10,57 | 10,92 | -1,00% | 104.160,00 |
| 18.06.2025 | 10,94 | 11,31 | 10,66 | 11,03 | 0,73% | 132.616,00 |
| 17.06.2025 | 11,19 | 11,39 | 10,80 | 10,95 | -2,23% | 130.448,00 |
| 16.06.2025 | 11,19 | 11,54 | 10,80 | 11,20 | 0,09% | 129.479,00 |
| 13.06.2025 | 11,05 | 11,72 | 10,76 | 11,19 | 0,45% | 101.124,00 |
| 12.06.2025 | 12,01 | 12,29 | 10,80 | 11,14 | -7,93% | 190.207,00 |
| 11.06.2025 | 13,36 | 13,39 | 11,87 | 12,10 | -8,05% | 101.219,00 |
| 10.06.2025 | 12,58 | 13,77 | 12,33 | 13,16 | 3,54% | 155.947,00 |
| 09.06.2025 | 12,90 | 14,43 | 12,08 | 12,71 | 0,39% | 88.800,00 |
| 06.06.2025 | 12,33 | 13,13 | 12,19 | 12,66 | 2,68% | 196.294,00 |
| 05.06.2025 | 13,05 | 14,48 | 12,31 | 12,33 | -5,59% | 180.520,00 |
| 04.06.2025 | 12,12 | 14,78 | 12,11 | 13,06 | 6,70% | 430.462,00 |
| 03.06.2025 | 9,64 | 12,74 | 9,17 | 12,24 | 30,21% | 689.889,00 |
| 02.06.2025 | 8,39 | 9,63 | 8,20 | 9,40 | 13,66% | 577.447,00 |
| 30.05.2025 | 8,51 | 8,79 | 7,73 | 8,27 | -2,82% | 417.110,00 |
| 29.05.2025 | 8,91 | 9,08 | 8,13 | 8,51 | -10,52% | 189.196,00 |
| 28.05.2025 | 10,03 | 10,15 | 9,33 | 9,51 | -5,28% | 138.069,00 |
| 27.05.2025 | 11,02 | 11,28 | 9,91 | 10,04 | -7,21% | 112.510,00 |
| 23.05.2025 | 10,91 | 11,82 | 10,75 | 10,82 | -2,70% | 206.082,00 |
| 22.05.2025 | 9,93 | 11,31 | 9,60 | 11,12 | 10,76% | 245.028,00 |
| 21.05.2025 | 10,26 | 11,20 | 9,98 | 10,04 | -1,76% | 176.170,00 |
| 20.05.2025 | 10,09 | 10,39 | 9,90 | 10,22 | 0,29% | 246.483,00 |
| 19.05.2025 | 9,79 | 10,29 | 9,58 | 10,19 | 2,31% | 151.674,00 |
| 16.05.2025 | 9,76 | 10,29 | 9,76 | 9,96 | 2,10% | 163.466,00 |
| 15.05.2025 | 9,67 | 9,81 | 9,20 | 9,76 | 1,30% | 105.524,00 |
| 14.05.2025 | 9,89 | 10,08 | 9,40 | 9,63 | -3,60% | 134.506,00 |
| 13.05.2025 | 10,71 | 10,79 | 9,86 | 9,99 | -4,58% | 105.358,00 |
| 12.05.2025 | 10,79 | 10,83 | 10,10 | 10,47 | 2,15% | 99.644,00 |
| 09.05.2025 | 10,63 | 10,96 | 10,17 | 10,25 | -3,76% | 68.932,00 |
| 08.05.2025 | 10,22 | 11,14 | 10,11 | 10,65 | 4,21% | 89.804,00 |
| 07.05.2025 | 10,40 | 10,67 | 10,14 | 10,22 | -1,64% | 134.620,00 |
| 06.05.2025 | 10,82 | 11,18 | 9,99 | 10,39 | -5,37% | 151.198,00 |
| 05.05.2025 | 11,31 | 11,37 | 10,91 | 10,98 | -3,09% | 107.590,00 |
| 02.05.2025 | 11,76 | 12,31 | 11,27 | 11,33 | -1,22% | 79.809,00 |
| 01.05.2025 | 11,57 | 11,75 | 10,99 | 11,47 | 0,17% | 119.811,00 |
| 30.04.2025 | 10,84 | 11,74 | 10,81 | 11,45 | 3,57% | 98.157,00 |
| 29.04.2025 | 11,22 | 11,53 | 10,97 | 11,06 | -2,86% | 80.423,00 |
| 28.04.2025 | 10,81 | 12,20 | 10,71 | 11,38 | 7,16% | 395.185,00 |
| 25.04.2025 | 10,96 | 11,31 | 10,45 | 10,62 | -4,32% | 72.054,00 |
| 24.04.2025 | 11,34 | 11,65 | 10,78 | 11,10 | -2,46% | 77.755,00 |
| 23.04.2025 | 11,84 | 12,85 | 11,33 | 11,38 | -1,47% | 176.172,00 |
| 22.04.2025 | 10,30 | 11,89 | 10,30 | 11,55 | 11,27% | 136.308,00 |
| 21.04.2025 | 9,98 | 10,65 | 9,81 | 10,38 | 2,27% | 118.746,00 |
| 17.04.2025 | 9,62 | 10,37 | 9,01 | 10,15 | 4,00% | 99.843,00 |
| 16.04.2025 | 9,59 | 9,93 | 9,05 | 9,76 | 1,67% | 76.025,00 |
| 15.04.2025 | 9,78 | 10,03 | 9,18 | 9,60 | -2,44% | 111.007,00 |
| 14.04.2025 | 9,43 | 10,12 | 9,16 | 9,84 | 6,26% | 238.609,00 |
| 11.04.2025 | 8,70 | 9,28 | 8,16 | 9,26 | 7,30% | 121.600,00 |
| 10.04.2025 | 8,54 | 9,05 | 8,10 | 8,63 | -3,90% | 117.028,00 |
| 09.04.2025 | 8,40 | 9,54 | 7,80 | 8,98 | 2,98% | 134.789,00 |
| 08.04.2025 | 10,20 | 11,02 | 8,63 | 8,72 | -8,11% | 301.868,00 |
| 07.04.2025 | 8,85 | 9,99 | 8,54 | 9,49 | 5,56% | 494.139,00 |
| 04.04.2025 | 7,90 | 9,14 | 7,85 | 8,99 | 5,76% | 343.370,00 |
| 03.04.2025 | 9,21 | 9,69 | 8,26 | 8,50 | -14,66% | 241.948,00 |
| 02.04.2025 | 9,33 | 10,39 | 9,19 | 9,96 | 4,18% | 160.520,00 |
| 01.04.2025 | 9,94 | 9,94 | 9,25 | 9,56 | -4,69% | 159.354,00 |
| 31.03.2025 | 9,90 | 10,33 | 9,37 | 10,03 | -0,20% | 159.839,00 |
| 28.03.2025 | 9,69 | 10,18 | 9,58 | 10,05 | 3,61% | 108.870,00 |
| 27.03.2025 | 9,69 | 9,85 | 9,15 | 9,70 | 0,00% | 199.575,00 |
| 26.03.2025 | 9,96 | 11,07 | 9,47 | 9,70 | -3,48% | 182.832,00 |
| 25.03.2025 | 10,25 | 10,35 | 9,41 | 10,05 | -1,66% | 218.821,00 |
| 24.03.2025 | 9,90 | 10,60 | 9,72 | 10,22 | 5,14% | 230.921,00 |
| 21.03.2025 | 10,04 | 10,26 | 9,11 | 9,72 | -3,95% | 1.486.025,00 |
| 20.03.2025 | 9,53 | 10,18 | 9,30 | 10,12 | 3,48% | 252.104,00 |
| 19.03.2025 | 9,89 | 10,30 | 9,68 | 9,78 | -1,51% | 397.595,00 |
| 18.03.2025 | 10,19 | 10,54 | 9,53 | 9,93 | -2,46% | 170.071,00 |
| 17.03.2025 | 10,39 | 10,82 | 9,94 | 10,18 | -3,14% | 170.600,00 |
| 14.03.2025 | 10,43 | 11,34 | 10,29 | 10,51 | 4,89% | 185.766,00 |
| 13.03.2025 | 10,30 | 10,55 | 9,67 | 10,02 | 0,10% | 227.752,00 |
| 12.03.2025 | 9,44 | 10,35 | 9,23 | 10,01 | 11,72% | 298.369,00 |
| 11.03.2025 | 8,27 | 9,26 | 8,06 | 8,96 | 8,08% | 283.633,00 |
| 10.03.2025 | 8,40 | 8,66 | 7,95 | 8,29 | -3,49% | 352.649,00 |
| 07.03.2025 | 7,80 | 8,66 | 7,75 | 8,59 | 6,31% | 257.585,00 |
| 06.03.2025 | 9,91 | 10,34 | 7,40 | 8,08 | -22,83% | 486.301,00 |
| 05.03.2025 | 10,02 | 10,69 | 9,70 | 10,47 | 4,80% | 294.339,00 |
| 04.03.2025 | 6,63 | 10,85 | 6,43 | 9,99 | 39,72% | 1.241.781,00 |
| 03.03.2025 | 9,65 | 9,88 | 7,13 | 7,15 | -28,71% | 428.651,00 |
| 28.02.2025 | 10,73 | 11,00 | 9,73 | 10,03 | -6,26% | 455.530,00 |
| 27.02.2025 | 11,05 | 11,49 | 10,52 | 10,70 | -3,08% | 193.983,00 |
| 26.02.2025 | 11,71 | 12,16 | 11,03 | 11,04 | -6,20% | 289.850,00 |
| 25.02.2025 | 13,31 | 13,66 | 11,43 | 11,77 | -11,10% | 293.697,00 |
| 24.02.2025 | 12,85 | 13,38 | 12,33 | 13,24 | 4,42% | 355.533,00 |
| 21.02.2025 | 13,21 | 13,25 | 12,50 | 12,68 | -2,46% | 155.236,00 |
| 20.02.2025 | 13,59 | 14,13 | 12,93 | 13,00 | -4,90% | 100.767,00 |
| 19.02.2025 | 13,78 | 14,60 | 13,17 | 13,67 | -2,64% | 88.607,00 |
| 18.02.2025 | 15,95 | 16,04 | 14,00 | 14,04 | -11,70% | 83.395,00 |
| 14.02.2025 | 15,92 | 16,60 | 15,75 | 15,90 | 0,82% | 75.763,00 |
| 13.02.2025 | 15,79 | 16,85 | 15,43 | 15,77 | -2,23% | 79.089,00 |
| 12.02.2025 | 15,24 | 16,43 | 15,12 | 16,13 | 2,48% | 110.201,00 |
| 11.02.2025 | 16,15 | 17,05 | 15,57 | 15,74 | -4,20% | 116.029,00 |
| 10.02.2025 | 16,88 | 16,88 | 15,68 | 16,43 | 1,86% | 58.252,00 |
| 07.02.2025 | 16,67 | 17,27 | 15,69 | 16,13 | -3,70% | 113.071,00 |
| 06.02.2025 | 17,76 | 18,06 | 16,66 | 16,75 | -4,56% | 69.615,00 |