25,885$
4,04%
Echtzeit-Aktienkurs Rapport Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Rapport Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,50 | 26,02 | 25,13 | 25,89 | 4,04% | 17.531,00 |
| 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 |
| 28.07.2025 | 16,33 | 17,45 | 15,82 | 16,74 | 4,30% | 136.616,00 |
| 25.07.2025 | 16,55 | 16,74 | 15,44 | 16,05 | -3,43% | 138.431,00 |
| 24.07.2025 | 15,34 | 17,24 | 15,20 | 16,62 | 7,23% | 188.908,00 |
| 23.07.2025 | 15,20 | 15,72 | 14,86 | 15,50 | 1,97% | 166.390,00 |
| 22.07.2025 | 14,46 | 15,22 | 14,10 | 15,20 | 5,63% | 117.793,00 |
| 21.07.2025 | 14,68 | 15,89 | 14,34 | 14,39 | -1,98% | 151.103,00 |
| 18.07.2025 | 15,06 | 15,91 | 14,52 | 14,68 | -1,08% | 137.409,00 |
| 17.07.2025 | 15,44 | 16,32 | 14,60 | 14,84 | -2,50% | 215.146,00 |
| 16.07.2025 | 14,53 | 15,36 | 14,24 | 15,22 | 5,84% | 141.978,00 |
| 15.07.2025 | 14,68 | 15,06 | 13,43 | 14,38 | -1,71% | 180.922,00 |
| 14.07.2025 | 14,56 | 15,30 | 14,17 | 14,63 | 0,21% | 143.468,00 |
| 11.07.2025 | 15,29 | 15,70 | 14,17 | 14,60 | -5,07% | 142.758,00 |
| 10.07.2025 | 14,04 | 15,70 | 14,01 | 15,38 | 9,78% | 261.132,00 |
| 09.07.2025 | 12,71 | 14,24 | 12,71 | 14,01 | 11,01% | 126.245,00 |
| 08.07.2025 | 12,04 | 12,95 | 11,91 | 12,62 | 4,82% | 143.260,00 |
| 07.07.2025 | 11,87 | 12,80 | 11,71 | 12,04 | 0,00% | 295.290,00 |
| 03.07.2025 | 12,06 | 12,57 | 11,95 | 12,04 | 1,69% | 60.888,00 |
| 02.07.2025 | 11,41 | 12,17 | 11,19 | 11,84 | 4,69% | 188.192,00 |
| 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 |