56,190$
-5,99%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 60,21 | 60,21 | 55,82 | 56,23 | -5,92% | 690.306,00 |
| 14.11.2024 | 59,74 | 60,96 | 59,33 | 59,77 | -0,47% | 487.420,00 |
| 13.11.2024 | 64,40 | 65,25 | 59,88 | 60,05 | -6,22% | 849.760,00 |
| 12.11.2024 | 64,63 | 66,10 | 63,85 | 64,03 | -2,36% | 388.218,00 |
| 11.11.2024 | 68,00 | 68,58 | 65,17 | 65,58 | -2,60% | 984.614,00 |
| 08.11.2024 | 63,07 | 67,61 | 62,88 | 67,33 | 5,37% | 1.113.014,00 |
| 07.11.2024 | 62,64 | 65,14 | 62,20 | 63,90 | 2,00% | 1.069.040,00 |
| 06.11.2024 | 60,00 | 64,73 | 59,11 | 62,65 | 11,38% | 2.607.127,00 |
| 05.11.2024 | 53,24 | 56,58 | 52,46 | 56,25 | 6,15% | 792.205,00 |
| 04.11.2024 | 48,79 | 53,58 | 48,44 | 52,99 | 8,12% | 648.347,00 |
| 01.11.2024 | 47,88 | 50,09 | 47,88 | 49,01 | 2,79% | 293.919,00 |
| 31.10.2024 | 49,42 | 49,97 | 47,64 | 47,68 | -3,93% | 222.995,00 |
| 30.10.2024 | 49,18 | 49,73 | 48,80 | 49,63 | 0,18% | 133.325,00 |
| 29.10.2024 | 48,70 | 49,67 | 48,29 | 49,54 | 0,22% | 144.620,00 |
| 28.10.2024 | 49,21 | 49,97 | 49,16 | 49,43 | 1,81% | 164.023,00 |
| 25.10.2024 | 49,76 | 50,86 | 48,50 | 48,55 | -2,33% | 455.251,00 |
| 24.10.2024 | 48,62 | 49,77 | 48,42 | 49,71 | 1,41% | 302.078,00 |
| 23.10.2024 | 48,72 | 49,63 | 48,17 | 49,02 | -0,22% | 306.959,00 |
| 22.10.2024 | 49,69 | 50,43 | 49,06 | 49,13 | -2,11% | 253.541,00 |
| 21.10.2024 | 52,00 | 52,00 | 49,61 | 50,19 | -1,30% | 276.818,00 |
| 18.10.2024 | 51,01 | 51,97 | 50,57 | 50,85 | -0,35% | 236.569,00 |
| 17.10.2024 | 52,32 | 52,32 | 50,79 | 51,03 | -2,47% | 246.896,00 |
| 16.10.2024 | 50,89 | 52,47 | 50,35 | 52,32 | 3,79% | 420.172,00 |
| 15.10.2024 | 50,24 | 50,89 | 49,34 | 50,41 | 0,34% | 165.100,00 |
| 14.10.2024 | 49,52 | 50,90 | 49,30 | 50,24 | 0,84% | 269.267,00 |
| 11.10.2024 | 47,99 | 49,97 | 47,93 | 49,82 | 3,86% | 398.928,00 |
| 10.10.2024 | 47,08 | 48,04 | 46,80 | 47,97 | 0,52% | 293.593,00 |
| 09.10.2024 | 48,04 | 48,17 | 46,89 | 47,72 | -0,69% | 341.499,00 |
| 08.10.2024 | 47,15 | 48,93 | 47,11 | 48,05 | 1,80% | 158.170,00 |
| 07.10.2024 | 49,58 | 49,74 | 47,02 | 47,20 | -4,90% | 399.088,00 |
| 04.10.2024 | 49,00 | 50,06 | 49,00 | 49,63 | 2,14% | 236.120,00 |
| 03.10.2024 | 50,50 | 51,01 | 48,57 | 48,59 | -4,74% | 163.769,00 |
| 02.10.2024 | 51,24 | 51,57 | 49,11 | 51,01 | -1,39% | 327.246,00 |
| 01.10.2024 | 52,16 | 52,74 | 50,70 | 51,73 | -1,24% | 349.827,00 |
| 30.09.2024 | 51,17 | 52,91 | 50,70 | 52,38 | 2,01% | 222.529,00 |
| 27.09.2024 | 51,65 | 52,12 | 51,05 | 51,35 | 0,43% | 167.923,00 |
| 26.09.2024 | 53,09 | 53,09 | 50,64 | 51,13 | -2,14% | 184.708,00 |
| 25.09.2024 | 51,20 | 52,99 | 50,84 | 52,25 | 2,03% | 242.871,00 |
| 24.09.2024 | 50,97 | 51,62 | 50,22 | 51,21 | 0,29% | 210.320,00 |
| 23.09.2024 | 52,80 | 52,80 | 51,00 | 51,06 | -3,30% | 477.635,00 |
| 20.09.2024 | 54,55 | 54,55 | 52,47 | 52,80 | -3,35% | 632.812,00 |
| 19.09.2024 | 55,00 | 55,64 | 53,82 | 54,63 | 1,83% | 580.933,00 |
| 18.09.2024 | 53,92 | 54,88 | 52,85 | 53,65 | 0,90% | 754.492,00 |
| 17.09.2024 | 50,75 | 54,85 | 50,36 | 53,17 | 7,37% | 1.771.748,00 |
| 16.09.2024 | 50,30 | 50,80 | 48,94 | 49,52 | -0,20% | 350.224,00 |
| 13.09.2024 | 49,66 | 50,07 | 49,30 | 49,62 | 0,65% | 717.952,00 |
| 12.09.2024 | 49,08 | 49,80 | 47,20 | 49,30 | -0,02% | 271.101,00 |
| 11.09.2024 | 48,26 | 49,56 | 47,10 | 49,31 | 0,45% | 419.052,00 |
| 10.09.2024 | 51,00 | 51,00 | 48,36 | 49,09 | -3,18% | 437.926,00 |
| 09.09.2024 | 49,74 | 51,00 | 49,48 | 50,70 | 2,94% | 710.864,00 |
| 06.09.2024 | 48,57 | 49,52 | 47,18 | 49,25 | 2,03% | 443.069,00 |
| 05.09.2024 | 46,99 | 48,34 | 46,75 | 48,27 | 2,94% | 259.772,00 |
| 04.09.2024 | 45,47 | 46,94 | 45,00 | 46,89 | 2,05% | 161.551,00 |
| 03.09.2024 | 46,76 | 47,68 | 45,16 | 45,95 | -2,83% | 222.730,00 |
| 30.08.2024 | 46,44 | 47,41 | 45,64 | 47,29 | 2,58% | 249.081,00 |
| 29.08.2024 | 46,75 | 47,33 | 45,87 | 46,10 | -0,63% | 306.513,00 |
| 28.08.2024 | 47,00 | 47,60 | 45,63 | 46,39 | -2,19% | 245.168,00 |
| 27.08.2024 | 50,22 | 50,22 | 47,00 | 47,43 | -5,14% | 283.476,00 |
| 26.08.2024 | 46,87 | 50,11 | 46,44 | 50,00 | 8,41% | 584.317,00 |
| 23.08.2024 | 44,42 | 46,27 | 44,31 | 46,12 | 4,27% | 342.976,00 |
| 22.08.2024 | 45,54 | 45,91 | 43,57 | 44,23 | -2,53% | 377.240,00 |
| 21.08.2024 | 45,95 | 46,79 | 45,09 | 45,38 | -0,50% | 316.587,00 |
| 20.08.2024 | 47,01 | 48,17 | 44,72 | 45,61 | -3,16% | 306.412,00 |
| 19.08.2024 | 46,08 | 47,36 | 46,07 | 47,10 | 2,21% | 312.306,00 |
| 16.08.2024 | 46,64 | 47,07 | 45,75 | 46,08 | -1,43% | 306.116,00 |
| 15.08.2024 | 46,87 | 47,42 | 46,08 | 46,75 | 1,90% | 184.764,00 |
| 14.08.2024 | 45,55 | 45,99 | 44,78 | 45,88 | -0,20% | 233.214,00 |
| 13.08.2024 | 44,90 | 46,10 | 44,77 | 45,97 | 3,35% | 253.316,00 |
| 12.08.2024 | 45,35 | 45,53 | 44,00 | 44,48 | -1,72% | 242.959,00 |
| 09.08.2024 | 45,86 | 45,86 | 44,72 | 45,26 | -1,33% | 264.271,00 |
| 08.08.2024 | 44,40 | 46,22 | 43,83 | 45,87 | 5,30% | 223.616,00 |
| 07.08.2024 | 44,71 | 44,71 | 42,92 | 43,56 | -0,73% | 376.359,00 |
| 06.08.2024 | 45,90 | 47,27 | 42,74 | 43,88 | -0,34% | 412.534,00 |
| 05.08.2024 | 41,23 | 44,39 | 40,61 | 44,03 | -0,36% | 963.771,00 |
| 02.08.2024 | 44,38 | 46,06 | 42,85 | 44,19 | -5,66% | 539.060,00 |
| 01.08.2024 | 48,08 | 48,50 | 46,41 | 46,84 | -2,84% | 328.062,00 |
| 31.07.2024 | 48,17 | 49,86 | 46,89 | 48,21 | 1,43% | 433.574,00 |
| 30.07.2024 | 49,13 | 49,13 | 46,93 | 47,53 | -2,48% | 216.630,00 |
| 29.07.2024 | 49,06 | 49,89 | 47,49 | 48,74 | -0,63% | 412.084,00 |
| 26.07.2024 | 50,74 | 50,74 | 49,05 | 49,05 | -1,11% | 295.204,00 |
| 25.07.2024 | 50,09 | 50,40 | 48,82 | 49,60 | 0,55% | 447.420,00 |
| 24.07.2024 | 49,44 | 50,40 | 48,96 | 49,33 | -0,94% | 383.098,00 |
| 23.07.2024 | 49,53 | 50,27 | 48,89 | 49,80 | 0,04% | 377.277,00 |
| 22.07.2024 | 50,03 | 51,14 | 48,48 | 49,78 | 0,42% | 635.326,00 |
| 19.07.2024 | 49,37 | 49,65 | 47,63 | 49,57 | 0,63% | 357.293,00 |
| 18.07.2024 | 52,00 | 52,21 | 48,31 | 49,26 | -5,41% | 361.663,00 |
| 17.07.2024 | 52,84 | 53,92 | 51,58 | 52,08 | -3,37% | 397.517,00 |
| 16.07.2024 | 53,00 | 53,91 | 50,94 | 53,89 | 3,77% | 1.034.419,00 |
| 15.07.2024 | 50,39 | 52,08 | 49,75 | 51,93 | 3,82% | 561.381,00 |
| 12.07.2024 | 47,38 | 50,25 | 46,98 | 50,02 | 7,32% | 627.220,00 |
| 11.07.2024 | 45,77 | 46,77 | 44,71 | 46,61 | 5,02% | 513.914,00 |
| 10.07.2024 | 45,28 | 45,28 | 44,19 | 44,38 | -1,25% | 349.345,00 |
| 09.07.2024 | 43,66 | 45,46 | 43,66 | 44,94 | 2,70% | 399.726,00 |
| 08.07.2024 | 42,99 | 44,04 | 42,99 | 43,76 | 3,50% | 281.784,00 |
| 05.07.2024 | 40,68 | 42,78 | 40,46 | 42,28 | 3,60% | 307.523,00 |
| 03.07.2024 | 42,32 | 43,55 | 40,71 | 40,81 | -3,61% | 332.881,00 |
| 02.07.2024 | 42,19 | 43,09 | 41,95 | 42,34 | -0,77% | 460.203,00 |
| 01.07.2024 | 40,97 | 43,55 | 40,60 | 42,67 | 3,92% | 509.783,00 |
| 28.06.2024 | 40,37 | 41,14 | 39,46 | 41,06 | 2,32% | 1.094.651,00 |
| 27.06.2024 | 40,01 | 40,64 | 39,47 | 40,13 | 0,65% | 356.714,00 |