53,140€
-2,17%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,06 | 56,03 | 53,54 | 53,64 | -2,44% | 103,00 |
| 20.02.2025 | 55,38 | 55,63 | 54,25 | 54,98 | -1,05% | - |
| 19.02.2025 | 55,01 | 56,04 | 54,31 | 55,57 | 0,93% | - |
| 18.02.2025 | 54,00 | 55,21 | 53,63 | 55,06 | 1,62% | 400,00 |
| 17.02.2025 | 54,21 | 54,30 | 54,03 | 54,18 | 0,24% | - |
| 14.02.2025 | 55,16 | 57,38 | 53,88 | 54,05 | -1,80% | - |
| 13.02.2025 | 55,40 | 56,22 | 54,52 | 55,04 | -0,71% | - |
| 12.02.2025 | 55,59 | 56,92 | 54,06 | 55,43 | -0,17% | - |
| 11.02.2025 | 56,54 | 56,57 | 55,16 | 55,53 | -2,16% | - |
| 10.02.2025 | 57,55 | 58,74 | 56,32 | 56,75 | -0,99% | - |
| 07.02.2025 | 57,84 | 58,15 | 56,84 | 57,32 | -0,79% | - |
| 06.02.2025 | 58,90 | 59,76 | 57,33 | 57,77 | -1,43% | - |
| 05.02.2025 | 57,63 | 59,65 | 57,22 | 58,61 | 1,53% | - |
| 04.02.2025 | 57,56 | 58,02 | 56,49 | 57,73 | 0,07% | - |
| 03.02.2025 | 56,29 | 58,57 | 56,29 | 57,69 | 0,62% | 124,00 |
| 31.01.2025 | 57,02 | 58,49 | 56,63 | 57,33 | 0,86% | - |
| 30.01.2025 | 55,32 | 57,02 | 55,29 | 56,84 | 3,40% | - |
| 29.01.2025 | 54,54 | 55,30 | 54,36 | 54,97 | 0,97% | - |
| 28.01.2025 | 53,73 | 55,41 | 53,01 | 54,44 | 1,19% | - |
| 27.01.2025 | 54,60 | 56,16 | 53,55 | 53,80 | -2,36% | - |
| 24.01.2025 | 55,92 | 55,97 | 53,89 | 55,10 | -1,89% | - |
| 23.01.2025 | 54,97 | 56,28 | 54,32 | 56,16 | 2,12% | - |
| 22.01.2025 | 55,11 | 55,52 | 53,98 | 55,00 | -0,29% | - |
| 21.01.2025 | 52,97 | 55,24 | 52,86 | 55,16 | 3,83% | - |
| 20.01.2025 | 52,99 | 53,46 | 52,69 | 53,12 | 0,05% | - |
| 17.01.2025 | 53,13 | 55,07 | 52,79 | 53,10 | 0,09% | - |
| 16.01.2025 | 52,18 | 53,10 | 51,58 | 53,05 | 1,81% | - |
| 15.01.2025 | 52,51 | 53,85 | 51,23 | 52,10 | -0,49% | - |
| 14.01.2025 | 53,67 | 55,56 | 51,73 | 52,36 | -2,31% | - |
| 13.01.2025 | 54,47 | 55,19 | 53,18 | 53,60 | -2,23% | - |
| 10.01.2025 | 55,91 | 56,07 | 54,32 | 54,82 | -1,86% | - |
| 09.01.2025 | 56,11 | 56,16 | 55,75 | 55,86 | -0,33% | - |
| 08.01.2025 | 58,02 | 58,52 | 55,32 | 56,04 | -3,35% | - |
| 07.01.2025 | 56,56 | 58,01 | 56,41 | 57,98 | 2,19% | - |
| 06.01.2025 | 57,78 | 58,10 | 55,65 | 56,74 | -1,88% | - |
| 03.01.2025 | 58,49 | 58,56 | 57,66 | 57,83 | -1,04% | - |
| 02.01.2025 | 54,40 | 58,84 | 54,26 | 58,44 | 10,44% | - |
| 30.12.2024 | 53,18 | 53,36 | 52,84 | 52,91 | -0,73% | - |
| 27.12.2024 | 54,08 | 54,13 | 52,62 | 53,30 | -0,96% | - |
| 23.12.2024 | 54,12 | 54,36 | 52,26 | 53,82 | 0,09% | - |
| 20.12.2024 | 53,25 | 55,77 | 52,66 | 53,77 | 0,37% | - |
| 19.12.2024 | 51,69 | 54,41 | 51,48 | 53,57 | 3,45% | - |
| 18.12.2024 | 54,24 | 56,76 | 51,63 | 51,78 | -4,33% | - |
| 17.12.2024 | 52,46 | 54,17 | 52,13 | 54,13 | 3,02% | - |
| 16.12.2024 | 52,67 | 54,06 | 52,12 | 52,54 | -0,12% | - |
| 13.12.2024 | 53,18 | 54,81 | 52,34 | 52,61 | -1,03% | - |
| 12.12.2024 | 54,29 | 55,80 | 52,35 | 53,15 | -2,62% | - |
| 11.12.2024 | 54,91 | 55,95 | 54,28 | 54,58 | -0,50% | - |
| 10.12.2024 | 54,33 | 55,43 | 54,01 | 54,86 | 0,72% | - |
| 09.12.2024 | 55,89 | 56,42 | 53,43 | 54,47 | -2,27% | - |
| 06.12.2024 | 54,56 | 56,22 | 54,48 | 55,73 | 2,07% | - |
| 05.12.2024 | 57,27 | 57,55 | 54,54 | 54,60 | -4,90% | - |
| 04.12.2024 | 57,08 | 57,85 | 56,89 | 57,42 | 0,37% | - |
| 03.12.2024 | 57,91 | 58,55 | 57,11 | 57,21 | -1,34% | - |
| 02.12.2024 | 58,80 | 59,57 | 57,63 | 57,98 | -1,91% | - |
| 29.11.2024 | 59,41 | 59,72 | 58,17 | 59,11 | -0,71% | - |
| 28.11.2024 | 59,13 | 59,60 | 59,08 | 59,54 | 1,08% | - |
| 27.11.2024 | 59,23 | 59,98 | 58,31 | 58,90 | -0,55% | - |
| 26.11.2024 | 56,95 | 59,78 | 56,53 | 59,23 | 3,71% | - |
| 25.11.2024 | 57,91 | 59,62 | 57,03 | 57,11 | -0,75% | - |
| 22.11.2024 | 56,46 | 57,76 | 56,28 | 57,54 | 2,19% | - |
| 21.11.2024 | 56,21 | 59,26 | 55,07 | 56,30 | 0,03% | - |
| 20.11.2024 | 56,78 | 57,73 | 55,13 | 56,29 | -0,51% | - |
| 19.11.2024 | 55,34 | 56,72 | 54,38 | 56,58 | 2,34% | - |
| 18.11.2024 | 53,53 | 55,28 | 52,64 | 55,28 | 3,50% | - |
| 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% | - |