113,230$
-2,16%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 115,73 | 116,50 | 112,78 | 113,04 | -2,31% | 1.782,00 |
| 19.08.2026 | 117,42 | 117,89 | 115,26 | 115,71 | 0,40% | 662.728,00 |
| 18.08.2026 | 115,25 | 117,16 | 114,33 | 115,25 | -0,26% | 447.059,00 |
| 17.08.2026 | 115,40 | 117,18 | 114,44 | 115,55 | 0,06% | 412.048,00 |
| 14.08.2026 | 115,22 | 117,33 | 113,66 | 115,48 | -0,52% | 334.876,00 |
| 13.08.2026 | 118,18 | 119,75 | 114,00 | 116,08 | -1,40% | 759.767,00 |
| 12.08.2026 | 111,59 | 118,50 | 111,42 | 117,73 | 4,52% | 574.002,00 |
| 11.08.2026 | 113,17 | 117,49 | 112,51 | 112,64 | -2,46% | 728.454,00 |
| 10.08.2026 | 115,57 | 116,89 | 113,67 | 115,48 | -0,13% | 738.510,00 |
| 07.08.2026 | 113,17 | 116,18 | 111,69 | 115,63 | 3,07% | 672.761,00 |
| 06.08.2026 | 110,03 | 112,30 | 108,49 | 112,19 | 1,36% | 796.449,00 |
| 05.08.2026 | 110,83 | 111,10 | 107,48 | 110,69 | 4,70% | 1.058.159,00 |
| 04.08.2026 | 100,68 | 108,65 | 97,57 | 105,72 | 3,05% | 1.643.370,00 |
| 03.08.2026 | 100,40 | 103,49 | 97,99 | 102,59 | 3,37% | 964.267,00 |
| 31.07.2026 | 105,74 | 106,87 | 98,44 | 99,25 | -6,15% | 471.703,00 |
| 30.07.2026 | 105,48 | 106,90 | 102,58 | 105,75 | -0,79% | 448.997,00 |
| 29.07.2026 | 107,62 | 108,40 | 105,86 | 106,59 | -1,40% | 501.825,00 |
| 28.07.2026 | 107,13 | 110,99 | 106,02 | 108,10 | 1,71% | 1.145.466,00 |
| 27.07.2026 | 104,64 | 109,53 | 102,75 | 106,28 | 4,09% | 690.411,00 |
| 24.07.2026 | 103,92 | 104,87 | 101,49 | 102,10 | -0,59% | 467.134,00 |
| 23.07.2026 | 101,64 | 103,32 | 101,04 | 102,71 | -1,29% | 447.556,00 |
| 22.07.2026 | 105,83 | 105,93 | 103,16 | 104,05 | -2,40% | 411.548,00 |
| 21.07.2026 | 104,38 | 107,18 | 104,19 | 106,60 | 1,91% | 520.659,00 |
| 20.07.2026 | 106,53 | 107,45 | 104,57 | 104,60 | -1,88% | 466.011,00 |
| 17.07.2026 | 104,92 | 108,40 | 104,20 | 106,60 | 0,48% | 773.301,00 |
| 16.07.2026 | 108,35 | 109,84 | 104,46 | 106,09 | -3,30% | 615.612,00 |
| 15.07.2026 | 109,06 | 110,69 | 107,11 | 109,71 | -0,23% | 404.361,00 |
| 14.07.2026 | 108,62 | 110,23 | 106,10 | 109,96 | 2,30% | 757.356,00 |
| 13.07.2026 | 106,79 | 107,67 | 104,55 | 107,49 | -0,84% | 420.774,00 |
| 10.07.2026 | 114,91 | 114,95 | 108,22 | 108,40 | -6,13% | 506.150,00 |
| 09.07.2026 | 114,78 | 115,92 | 112,74 | 115,48 | 1,17% | 586.048,00 |
| 08.07.2026 | 112,75 | 114,67 | 111,23 | 114,14 | -0,23% | 763.002,00 |
| 07.07.2026 | 113,00 | 115,36 | 110,83 | 114,40 | 2,44% | 998.549,00 |
| 06.07.2026 | 113,50 | 115,00 | 110,05 | 111,68 | -2,18% | 672.330,00 |
| 02.07.2026 | 110,79 | 114,25 | 109,78 | 114,17 | 3,40% | 955.041,00 |
| 01.07.2026 | 111,07 | 114,59 | 110,01 | 110,42 | -0,48% | 999.138,00 |
| 30.06.2026 | 110,28 | 113,23 | 108,99 | 110,95 | 0,83% | 980.176,00 |
| 29.06.2026 | 107,45 | 110,33 | 105,52 | 110,04 | 0,18% | 827.940,00 |
| 26.06.2026 | 108,26 | 111,09 | 106,40 | 109,84 | 1,46% | 2.664.341,00 |
| 25.06.2026 | 107,19 | 111,71 | 106,02 | 108,26 | 0,59% | 690.620,00 |
| 24.06.2026 | 107,56 | 111,13 | 106,62 | 107,63 | 1,26% | 1.226.417,00 |
| 23.06.2026 | 101,00 | 107,00 | 100,81 | 106,29 | 4,78% | 1.225.332,00 |
| 22.06.2026 | 97,80 | 102,14 | 97,44 | 101,44 | 4,80% | 1.247.663,00 |
| 18.06.2026 | 97,56 | 99,95 | 95,97 | 96,79 | 1,01% | 1.558.968,00 |
| 17.06.2026 | 89,82 | 96,11 | 89,82 | 95,82 | 6,78% | 1.739.682,00 |
| 16.06.2026 | 90,94 | 91,80 | 88,53 | 89,74 | 0,04% | 609.444,00 |
| 15.06.2026 | 93,75 | 98,37 | 89,03 | 89,70 | 1,49% | 2.234.652,00 |
| 12.06.2026 | 89,61 | 90,16 | 87,65 | 88,38 | 0,82% | 554.449,00 |
| 11.06.2026 | 85,61 | 89,08 | 84,90 | 87,66 | 2,30% | 683.602,00 |
| 10.06.2026 | 87,88 | 92,35 | 85,60 | 85,69 | -2,41% | 850.724,00 |
| 09.06.2026 | 87,65 | 90,14 | 84,73 | 87,81 | 2,26% | 625.129,00 |
| 08.06.2026 | 87,09 | 87,10 | 84,88 | 85,87 | -0,61% | 482.879,00 |
| 05.06.2026 | 87,74 | 89,33 | 85,44 | 86,40 | -1,45% | 446.285,00 |
| 04.06.2026 | 85,36 | 89,13 | 85,05 | 87,67 | 3,49% | 392.679,00 |
| 03.06.2026 | 84,29 | 85,94 | 83,88 | 84,71 | 0,40% | 416.105,00 |
| 02.06.2026 | 85,94 | 86,64 | 82,89 | 84,37 | -3,98% | 524.717,00 |
| 01.06.2026 | 87,92 | 89,05 | 86,00 | 87,87 | -0,51% | 468.225,00 |
| 29.05.2026 | 93,13 | 93,50 | 87,98 | 88,32 | -4,94% | 757.902,00 |
| 28.05.2026 | 91,50 | 93,31 | 90,44 | 92,91 | 1,57% | 549.025,00 |
| 27.05.2026 | 89,72 | 92,33 | 89,42 | 91,47 | 1,78% | 495.499,00 |
| 26.05.2026 | 88,79 | 90,78 | 88,29 | 89,87 | 2,31% | 306.947,00 |
| 22.05.2026 | 89,66 | 90,90 | 87,75 | 87,84 | -2,54% | 479.070,00 |
| 21.05.2026 | 89,53 | 92,13 | 88,92 | 90,13 | -0,56% | 518.908,00 |
| 20.05.2026 | 87,75 | 90,68 | 87,19 | 90,64 | 4,01% | 492.599,00 |
| 19.05.2026 | 86,38 | 88,50 | 84,90 | 87,15 | 0,41% | 507.768,00 |
| 18.05.2026 | 91,20 | 91,65 | 86,09 | 86,79 | -4,12% | 648.132,00 |
| 15.05.2026 | 92,21 | 92,65 | 89,74 | 90,52 | -3,45% | 576.720,00 |
| 14.05.2026 | 94,87 | 96,64 | 93,00 | 93,75 | 0,10% | 754.351,00 |
| 13.05.2026 | 90,88 | 97,42 | 90,88 | 93,66 | 2,57% | 1.128.702,00 |
| 12.05.2026 | 88,50 | 91,50 | 87,62 | 91,31 | 4,45% | 655.145,00 |
| 11.05.2026 | 93,62 | 94,92 | 86,76 | 87,42 | -7,17% | 1.068.509,00 |
| 08.05.2026 | 96,23 | 96,76 | 93,24 | 94,17 | -2,23% | 882.558,00 |
| 07.05.2026 | 96,61 | 97,45 | 94,04 | 96,32 | -0,56% | 705.738,00 |
| 06.05.2026 | 93,07 | 96,88 | 91,05 | 96,86 | 4,93% | 1.244.170,00 |
| 05.05.2026 | 93,90 | 98,85 | 90,00 | 92,31 | 7,86% | 1.893.342,00 |
| 04.05.2026 | 81,49 | 87,49 | 81,09 | 85,58 | 4,61% | 1.282.561,00 |
| 01.05.2026 | 81,89 | 83,60 | 79,40 | 81,81 | 0,58% | 617.310,00 |
| 30.04.2026 | 82,04 | 84,00 | 81,24 | 81,34 | -0,95% | 527.853,00 |
| 29.04.2026 | 82,37 | 82,96 | 80,06 | 82,12 | -2,45% | 580.664,00 |
| 28.04.2026 | 85,81 | 86,94 | 83,72 | 84,18 | -1,20% | 355.438,00 |
| 27.04.2026 | 85,50 | 87,66 | 84,88 | 85,20 | -0,58% | 355.777,00 |
| 24.04.2026 | 85,10 | 86,39 | 83,12 | 85,70 | 0,60% | 310.212,00 |
| 23.04.2026 | 85,18 | 86,21 | 83,69 | 85,19 | -0,12% | 510.928,00 |
| 22.04.2026 | 85,42 | 85,75 | 83,28 | 85,29 | 0,34% | 961.280,00 |
| 21.04.2026 | 87,72 | 87,72 | 83,82 | 85,00 | -2,97% | 503.469,00 |
| 20.04.2026 | 88,60 | 90,52 | 87,19 | 87,60 | -1,23% | 580.687,00 |
| 17.04.2026 | 89,76 | 90,51 | 86,60 | 88,69 | 0,83% | 688.706,00 |
| 16.04.2026 | 88,44 | 90,79 | 87,21 | 87,96 | 0,17% | 731.488,00 |
| 15.04.2026 | 88,65 | 90,00 | 85,90 | 87,81 | 0,61% | 384.339,00 |
| 14.04.2026 | 86,93 | 88,41 | 86,16 | 87,28 | 0,62% | 519.833,00 |
| 13.04.2026 | 83,96 | 87,61 | 83,96 | 86,74 | 2,78% | 507.326,00 |
| 10.04.2026 | 86,17 | 86,27 | 82,96 | 84,39 | -2,05% | 379.091,00 |
| 09.04.2026 | 85,42 | 88,64 | 84,45 | 86,16 | 0,71% | 603.977,00 |
| 08.04.2026 | 89,99 | 90,10 | 84,96 | 85,55 | -1,38% | 981.633,00 |
| 07.04.2026 | 86,82 | 86,99 | 83,89 | 86,75 | -0,24% | 747.585,00 |
| 06.04.2026 | 85,97 | 88,79 | 85,97 | 86,96 | 0,78% | 535.129,00 |
| 02.04.2026 | 85,81 | 88,64 | 85,74 | 86,29 | -2,08% | 546.431,00 |
| 01.04.2026 | 88,76 | 90,80 | 87,18 | 88,12 | 1,32% | 945.563,00 |
| 31.03.2026 | 78,99 | 87,07 | 78,38 | 86,97 | 12,58% | 1.957.257,00 |
| 30.03.2026 | 75,98 | 77,59 | 74,50 | 77,25 | 1,89% | 1.257.937,00 |