52,750€
-6,62%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 56,17 | 56,76 | 53,10 | 53,41 | -5,94% | - |
| 14.11.2024 | 56,73 | 57,79 | 56,16 | 56,78 | -0,09% | - |
| 13.11.2024 | 59,98 | 61,60 | 56,73 | 56,83 | -5,72% | - |
| 12.11.2024 | 61,57 | 62,26 | 60,20 | 60,28 | -2,14% | - |
| 11.11.2024 | 63,40 | 65,06 | 61,26 | 61,59 | -1,93% | - |
| 08.11.2024 | 59,29 | 63,08 | 58,41 | 62,81 | 6,12% | - |
| 07.11.2024 | 58,44 | 60,19 | 57,44 | 59,19 | 1,41% | - |
| 06.11.2024 | 53,25 | 60,14 | 53,25 | 58,36 | 13,50% | - |
| 05.11.2024 | 48,63 | 51,68 | 46,85 | 51,42 | 5,55% | - |
| 04.11.2024 | 44,91 | 49,11 | 44,29 | 48,72 | 8,46% | - |
| 01.11.2024 | 43,73 | 46,02 | 43,68 | 44,92 | 0,47% | - |
| 31.10.2024 | 45,72 | 45,74 | 43,83 | 44,71 | -0,66% | - |
| 30.10.2024 | 45,84 | 45,95 | 44,63 | 45,01 | -2,03% | - |
| 29.10.2024 | 45,76 | 46,71 | 44,67 | 45,94 | 1,35% | - |
| 28.10.2024 | 45,19 | 46,10 | 45,04 | 45,33 | 0,75% | 400,00 |
| 25.10.2024 | 45,93 | 46,94 | 44,97 | 44,99 | -2,05% | - |
| 24.10.2024 | 45,46 | 45,96 | 44,87 | 45,94 | 1,15% | - |
| 23.10.2024 | 45,41 | 46,04 | 45,03 | 45,41 | -0,22% | - |
| 22.10.2024 | 46,17 | 47,33 | 45,47 | 45,52 | -1,87% | - |
| 21.10.2024 | 46,84 | 47,71 | 45,92 | 46,38 | -0,90% | - |
| 18.10.2024 | 47,02 | 47,86 | 46,78 | 46,80 | -0,83% | - |
| 17.10.2024 | 48,23 | 48,42 | 46,99 | 47,19 | -2,02% | - |
| 16.10.2024 | 46,40 | 48,23 | 46,23 | 48,17 | 3,98% | - |
| 15.10.2024 | 46,08 | 46,70 | 45,34 | 46,32 | 0,58% | - |
| 14.10.2024 | 45,66 | 46,61 | 45,07 | 46,06 | 1,07% | - |
| 11.10.2024 | 43,87 | 45,66 | 43,59 | 45,57 | 3,84% | - |
| 10.10.2024 | 43,52 | 43,91 | 42,87 | 43,89 | 0,58% | - |
| 09.10.2024 | 43,66 | 43,95 | 42,80 | 43,63 | -0,39% | - |
| 08.10.2024 | 42,86 | 44,57 | 42,68 | 43,80 | 1,75% | - |
| 07.10.2024 | 45,28 | 46,68 | 42,87 | 43,05 | -4,88% | - |
| 04.10.2024 | 44,10 | 45,63 | 44,01 | 45,26 | 2,72% | - |
| 03.10.2024 | 46,13 | 46,24 | 44,06 | 44,06 | -4,64% | - |
| 02.10.2024 | 46,59 | 47,08 | 44,60 | 46,20 | -1,22% | - |
| 01.10.2024 | 46,93 | 47,44 | 45,87 | 46,77 | -0,64% | - |
| 30.09.2024 | 45,96 | 47,45 | 45,44 | 47,07 | 2,28% | - |
| 27.09.2024 | 45,80 | 46,67 | 45,68 | 46,02 | 0,65% | - |
| 26.09.2024 | 47,26 | 47,65 | 45,36 | 45,73 | -2,81% | - |
| 25.09.2024 | 45,49 | 47,58 | 45,44 | 47,05 | 2,60% | - |
| 24.09.2024 | 46,01 | 46,71 | 45,19 | 45,85 | -0,24% | - |
| 23.09.2024 | 47,65 | 47,85 | 45,90 | 45,96 | -2,43% | - |
| 20.09.2024 | 48,78 | 48,82 | 47,11 | 47,11 | -3,45% | - |
| 19.09.2024 | 49,14 | 50,13 | 48,42 | 48,79 | 0,84% | - |
| 18.09.2024 | 47,89 | 49,16 | 47,54 | 48,39 | 1,19% | - |
| 17.09.2024 | 44,48 | 49,25 | 44,46 | 47,82 | 7,48% | - |
| 16.09.2024 | 44,97 | 47,04 | 44,04 | 44,49 | -0,68% | - |
| 13.09.2024 | 44,61 | 45,12 | 44,50 | 44,80 | 0,45% | - |
| 12.09.2024 | 44,84 | 45,11 | 42,95 | 44,60 | -0,41% | - |
| 11.09.2024 | 43,97 | 45,72 | 42,84 | 44,78 | 0,66% | - |
| 10.09.2024 | 45,72 | 46,20 | 43,96 | 44,49 | -2,98% | - |
| 09.09.2024 | 44,47 | 46,17 | 44,47 | 45,86 | 3,42% | - |
| 06.09.2024 | 43,40 | 44,67 | 42,54 | 44,34 | 2,11% | - |
| 05.09.2024 | 42,16 | 43,53 | 41,90 | 43,42 | 2,61% | - |
| 04.09.2024 | 41,30 | 42,33 | 40,88 | 42,32 | 1,51% | - |
| 03.09.2024 | 42,66 | 43,45 | 40,93 | 41,69 | -0,58% | - |
| 02.09.2024 | 42,74 | 42,84 | 41,93 | 41,93 | -2,01% | - |
| 30.08.2024 | 41,68 | 42,86 | 41,37 | 42,79 | 4,28% | - |
| 29.08.2024 | 41,91 | 42,79 | 41,03 | 41,03 | -1,75% | - |
| 28.08.2024 | 42,66 | 42,72 | 41,12 | 41,76 | -1,64% | - |
| 27.08.2024 | 44,81 | 45,05 | 42,20 | 42,46 | -5,22% | - |
| 26.08.2024 | 41,28 | 44,89 | 41,06 | 44,80 | 8,68% | - |
| 23.08.2024 | 39,91 | 41,35 | 39,88 | 41,22 | 3,70% | - |
| 22.08.2024 | 40,63 | 40,89 | 39,26 | 39,75 | -2,33% | - |
| 21.08.2024 | 41,12 | 42,05 | 40,47 | 40,70 | -0,85% | - |
| 20.08.2024 | 42,52 | 43,18 | 40,32 | 41,05 | -3,43% | - |
| 19.08.2024 | 41,71 | 42,73 | 41,29 | 42,50 | 1,70% | - |
| 16.08.2024 | 42,74 | 42,79 | 40,62 | 41,79 | -1,77% | - |
| 15.08.2024 | 41,66 | 43,12 | 41,39 | 42,55 | 2,20% | - |
| 14.08.2024 | 41,86 | 42,39 | 40,12 | 41,63 | -0,32% | - |
| 13.08.2024 | 40,83 | 42,41 | 40,55 | 41,76 | 2,59% | 206,00 |
| 12.08.2024 | 41,47 | 41,70 | 40,30 | 40,71 | -1,97% | - |
| 09.08.2024 | 42,04 | 42,46 | 40,70 | 41,52 | -1,11% | - |
| 08.08.2024 | 39,77 | 42,29 | 39,52 | 41,99 | 5,27% | - |
| 07.08.2024 | 40,75 | 41,18 | 39,38 | 39,89 | -0,96% | - |
| 06.08.2024 | 41,02 | 47,10 | 39,11 | 40,28 | 0,18% | - |
| 05.08.2024 | 38,68 | 40,53 | 37,43 | 40,20 | -0,73% | 95,00 |
| 02.08.2024 | 42,88 | 43,89 | 39,28 | 40,50 | -6,63% | - |
| 01.08.2024 | 44,71 | 44,96 | 43,04 | 43,38 | -2,57% | - |
| 31.07.2024 | 44,33 | 46,08 | 43,40 | 44,52 | 1,00% | - |
| 30.07.2024 | 45,00 | 45,61 | 43,51 | 44,08 | -2,32% | - |
| 29.07.2024 | 45,61 | 48,12 | 43,88 | 45,12 | -0,36% | - |
| 26.07.2024 | 46,13 | 48,12 | 45,28 | 45,29 | -0,81% | - |
| 25.07.2024 | 45,56 | 46,59 | 45,04 | 45,65 | 0,09% | - |
| 24.07.2024 | 45,75 | 46,45 | 45,18 | 45,61 | -0,61% | - |
| 23.07.2024 | 45,74 | 47,11 | 45,27 | 45,89 | 0,26% | - |
| 22.07.2024 | 45,46 | 46,48 | 44,14 | 45,77 | 0,40% | - |
| 19.07.2024 | 45,29 | 45,59 | 43,75 | 45,59 | 0,82% | - |
| 18.07.2024 | 47,82 | 48,65 | 44,35 | 45,22 | -5,04% | 1.000,00 |
| 17.07.2024 | 49,43 | 49,47 | 47,21 | 47,62 | -3,58% | - |
| 16.07.2024 | 47,66 | 49,42 | 46,97 | 49,38 | 3,79% | - |
| 15.07.2024 | 45,89 | 47,71 | 45,68 | 47,58 | 3,75% | - |
| 12.07.2024 | 42,85 | 46,07 | 42,75 | 45,86 | 6,74% | - |
| 11.07.2024 | 40,93 | 43,04 | 40,70 | 42,96 | 4,96% | - |
| 10.07.2024 | 41,55 | 41,99 | 40,85 | 40,93 | -1,41% | - |
| 09.07.2024 | 40,40 | 41,98 | 40,38 | 41,52 | 2,69% | - |
| 08.07.2024 | 39,10 | 40,55 | 39,02 | 40,43 | 3,58% | - |
| 05.07.2024 | 37,76 | 39,41 | 37,36 | 39,03 | 3,27% | - |
| 04.07.2024 | 37,88 | 37,90 | 37,80 | 37,80 | -3,03% | - |
| 03.07.2024 | 39,44 | 39,80 | 37,34 | 38,98 | -1,11% | - |
| 02.07.2024 | 39,74 | 40,49 | 39,07 | 39,42 | -0,80% | - |
| 01.07.2024 | 38,18 | 40,66 | 37,29 | 39,74 | 3,73% | - |