100,070$
-0,91%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 100,09 | 101,67 | 99,30 | 100,01 | -0,98% | 613.760,00 |
| 30.09.2025 | 100,83 | 103,07 | 100,57 | 101,00 | 0,36% | 624.549,00 |
| 29.09.2025 | 100,30 | 101,79 | 99,55 | 100,64 | 1,49% | 566.721,00 |
| 26.09.2025 | 100,07 | 100,07 | 97,62 | 99,16 | 0,02% | 548.633,00 |
| 25.09.2025 | 98,16 | 99,60 | 95,60 | 99,14 | 2,30% | 618.638,00 |
| 24.09.2025 | 98,74 | 100,00 | 95,35 | 96,91 | -1,81% | 734.184,00 |
| 23.09.2025 | 98,39 | 99,84 | 98,07 | 98,70 | -0,30% | 787.419,00 |
| 22.09.2025 | 96,06 | 99,23 | 95,30 | 99,00 | 3,06% | 771.580,00 |
| 19.09.2025 | 98,77 | 98,84 | 95,71 | 96,06 | -2,58% | 1.378.477,00 |
| 18.09.2025 | 95,75 | 98,88 | 95,74 | 98,60 | 2,65% | 747.663,00 |
| 17.09.2025 | 96,21 | 97,90 | 96,02 | 96,05 | 0,56% | 716.063,00 |
| 16.09.2025 | 95,91 | 96,82 | 95,09 | 95,52 | -0,54% | 379.042,00 |
| 15.09.2025 | 96,50 | 97,05 | 94,39 | 96,03 | -0,20% | 409.289,00 |
| 12.09.2025 | 97,79 | 98,40 | 96,15 | 96,22 | -1,74% | 532.025,00 |
| 11.09.2025 | 100,11 | 102,46 | 96,73 | 97,92 | -2,34% | 722.796,00 |
| 10.09.2025 | 102,00 | 102,11 | 99,91 | 100,27 | -1,15% | 520.253,00 |
| 09.09.2025 | 99,77 | 101,47 | 97,47 | 101,44 | 1,67% | 573.309,00 |
| 08.09.2025 | 101,39 | 102,94 | 99,04 | 99,77 | -2,30% | 934.610,00 |
| 05.09.2025 | 104,73 | 104,73 | 101,41 | 102,12 | -2,34% | 533.590,00 |
| 04.09.2025 | 101,47 | 104,57 | 101,47 | 104,57 | 2,69% | 562.163,00 |
| 03.09.2025 | 103,56 | 105,71 | 101,45 | 101,83 | -2,28% | 619.696,00 |
| 02.09.2025 | 103,15 | 106,52 | 103,01 | 104,21 | 1,03% | 753.031,00 |
| 29.08.2025 | 104,07 | 104,62 | 101,76 | 103,15 | -1,04% | 402.659,00 |
| 28.08.2025 | 102,61 | 104,93 | 101,71 | 104,23 | 1,89% | 435.080,00 |
| 27.08.2025 | 101,21 | 102,91 | 101,21 | 102,30 | 1,09% | 392.555,00 |
| 26.08.2025 | 99,75 | 101,53 | 99,15 | 101,20 | 2,02% | 642.287,00 |
| 25.08.2025 | 102,14 | 102,75 | 98,63 | 99,20 | -3,94% | 540.596,00 |
| 22.08.2025 | 102,00 | 104,87 | 101,51 | 103,27 | 1,56% | 711.781,00 |
| 21.08.2025 | 98,70 | 101,74 | 97,33 | 101,68 | 3,02% | 682.865,00 |
| 20.08.2025 | 97,82 | 98,91 | 97,21 | 98,70 | 1,55% | 462.143,00 |
| 19.08.2025 | 97,44 | 97,87 | 93,64 | 97,19 | -0,92% | 349.443,00 |
| 18.08.2025 | 97,61 | 98,24 | 96,72 | 98,09 | 0,49% | 404.750,00 |
| 15.08.2025 | 96,65 | 97,80 | 95,80 | 97,61 | 1,17% | 522.267,00 |
| 14.08.2025 | 96,86 | 97,55 | 95,30 | 96,48 | -1,41% | 583.187,00 |
| 13.08.2025 | 96,00 | 99,04 | 95,76 | 97,86 | 1,45% | 718.937,00 |
| 12.08.2025 | 94,19 | 96,65 | 93,55 | 96,46 | 2,28% | 536.941,00 |
| 11.08.2025 | 90,27 | 94,39 | 89,21 | 94,31 | 2,53% | 597.621,00 |
| 08.08.2025 | 92,24 | 93,71 | 90,48 | 91,98 | -0,54% | 819.643,00 |
| 07.08.2025 | 89,51 | 92,48 | 88,00 | 92,48 | 2,74% | 557.228,00 |
| 06.08.2025 | 87,99 | 90,99 | 87,99 | 90,01 | 1,63% | 639.204,00 |
| 05.08.2025 | 87,19 | 90,09 | 85,73 | 88,57 | -1,85% | 658.173,00 |
| 04.08.2025 | 88,47 | 90,40 | 87,16 | 90,24 | 2,20% | 602.237,00 |
| 01.08.2025 | 85,14 | 88,42 | 84,39 | 88,30 | 3,59% | 666.986,00 |
| 31.07.2025 | 83,98 | 86,67 | 83,98 | 85,24 | 0,69% | 466.818,00 |
| 30.07.2025 | 87,03 | 87,09 | 84,14 | 84,66 | -1,19% | 517.742,00 |
| 29.07.2025 | 85,93 | 85,93 | 84,72 | 85,68 | 0,00% | 418.651,00 |
| 28.07.2025 | 86,88 | 86,88 | 84,22 | 85,68 | -0,89% | 640.177,00 |
| 25.07.2025 | 87,23 | 87,34 | 85,81 | 86,45 | -0,94% | 402.787,00 |
| 24.07.2025 | 88,10 | 88,36 | 86,75 | 87,27 | -0,61% | 387.850,00 |
| 23.07.2025 | 87,82 | 89,25 | 86,86 | 87,81 | -0,01% | 519.893,00 |
| 22.07.2025 | 87,94 | 89,67 | 87,10 | 87,82 | -0,91% | 551.555,00 |
| 21.07.2025 | 89,20 | 90,11 | 87,86 | 88,63 | -0,64% | 667.958,00 |
| 18.07.2025 | 91,11 | 91,39 | 88,60 | 89,20 | -1,63% | 624.471,00 |
| 17.07.2025 | 91,58 | 92,08 | 90,31 | 90,68 | -0,83% | 664.127,00 |
| 16.07.2025 | 89,75 | 92,14 | 88,92 | 91,44 | 2,33% | 727.040,00 |
| 15.07.2025 | 89,96 | 90,14 | 87,68 | 89,36 | 0,24% | 852.322,00 |
| 14.07.2025 | 86,67 | 89,49 | 86,67 | 89,15 | 2,83% | 736.545,00 |
| 11.07.2025 | 89,59 | 90,36 | 86,25 | 86,70 | -2,63% | 1.105.405,00 |
| 10.07.2025 | 91,80 | 94,80 | 87,39 | 89,04 | 0,04% | 2.537.658,00 |
| 09.07.2025 | 76,75 | 89,05 | 75,01 | 89,00 | 36,63% | 4.759.013,00 |
| 08.07.2025 | 66,15 | 67,17 | 64,65 | 65,14 | -1,88% | 551.928,00 |
| 07.07.2025 | 66,76 | 66,83 | 65,69 | 66,39 | 0,94% | 821.797,00 |
| 03.07.2025 | 67,05 | 67,44 | 65,61 | 65,77 | -1,72% | 628.374,00 |
| 02.07.2025 | 64,81 | 67,75 | 64,81 | 66,92 | 2,26% | 962.417,00 |
| 01.07.2025 | 63,06 | 66,21 | 62,84 | 65,44 | 3,56% | 945.333,00 |
| 30.06.2025 | 62,83 | 64,00 | 62,29 | 63,19 | 0,73% | 784.621,00 |
| 27.06.2025 | 61,74 | 62,92 | 61,00 | 62,73 | 2,09% | 858.093,00 |
| 26.06.2025 | 62,31 | 62,82 | 60,80 | 61,45 | -1,36% | 467.176,00 |
| 25.06.2025 | 63,41 | 63,60 | 62,11 | 62,29 | -2,15% | 271.453,00 |
| 24.06.2025 | 62,65 | 64,00 | 61,21 | 63,66 | 2,46% | 608.238,00 |
| 23.06.2025 | 61,98 | 62,43 | 61,17 | 62,13 | 0,23% | 244.284,00 |
| 20.06.2025 | 61,88 | 62,36 | 60,99 | 61,99 | 0,83% | 719.977,00 |
| 18.06.2025 | 61,97 | 62,65 | 60,70 | 61,48 | -0,79% | 666.215,00 |
| 17.06.2025 | 61,75 | 62,61 | 60,80 | 61,97 | -0,67% | 358.271,00 |
| 16.06.2025 | 63,09 | 63,32 | 61,19 | 62,39 | -0,81% | 315.511,00 |
| 13.06.2025 | 61,84 | 64,03 | 61,45 | 62,90 | -0,19% | 541.190,00 |
| 12.06.2025 | 64,84 | 64,96 | 62,25 | 63,02 | -2,81% | 784.306,00 |
| 11.06.2025 | 67,14 | 67,27 | 64,59 | 64,84 | -3,76% | 572.852,00 |
| 10.06.2025 | 67,19 | 67,74 | 66,08 | 67,37 | 0,97% | 422.241,00 |
| 09.06.2025 | 69,70 | 69,89 | 65,28 | 66,72 | -2,04% | 577.573,00 |
| 06.06.2025 | 66,24 | 68,26 | 66,24 | 68,11 | 2,92% | 707.992,00 |
| 05.06.2025 | 64,00 | 66,54 | 63,90 | 66,18 | 2,77% | 690.852,00 |
| 04.06.2025 | 65,68 | 66,51 | 64,34 | 64,40 | -1,94% | 465.495,00 |
| 03.06.2025 | 63,75 | 65,89 | 63,68 | 65,67 | 3,16% | 757.098,00 |
| 02.06.2025 | 61,81 | 63,75 | 60,80 | 63,66 | 3,80% | 385.706,00 |
| 30.05.2025 | 61,53 | 61,78 | 60,32 | 61,33 | -0,89% | 484.160,00 |
| 29.05.2025 | 60,95 | 63,24 | 60,07 | 61,88 | 3,84% | 547.956,00 |
| 28.05.2025 | 59,18 | 60,49 | 58,71 | 59,59 | 0,69% | 391.202,00 |
| 27.05.2025 | 62,75 | 63,66 | 58,95 | 59,18 | -5,10% | 626.290,00 |
| 23.05.2025 | 61,39 | 62,44 | 61,18 | 62,36 | 0,56% | 392.047,00 |
| 22.05.2025 | 62,50 | 62,99 | 61,90 | 62,01 | -0,64% | 392.133,00 |
| 21.05.2025 | 63,13 | 64,50 | 61,86 | 62,41 | -2,29% | 413.221,00 |
| 20.05.2025 | 61,64 | 64,08 | 61,03 | 63,87 | 4,28% | 569.119,00 |
| 19.05.2025 | 59,79 | 61,92 | 59,17 | 61,25 | 2,20% | 694.124,00 |
| 16.05.2025 | 59,92 | 60,96 | 59,77 | 59,93 | -0,63% | 687.673,00 |
| 15.05.2025 | 57,74 | 60,38 | 57,20 | 60,31 | 5,29% | 781.987,00 |
| 14.05.2025 | 57,31 | 58,45 | 55,31 | 57,28 | 0,86% | 664.541,00 |
| 13.05.2025 | 58,83 | 59,20 | 56,71 | 56,79 | -3,69% | 667.364,00 |
| 12.05.2025 | 58,52 | 59,98 | 57,85 | 58,97 | 2,76% | 561.969,00 |
| 09.05.2025 | 60,73 | 62,28 | 57,28 | 57,38 | -5,50% | 895.482,00 |