53,000€
-6,19%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,00 | 55,25 | 51,00 | 51,00 | -5,56% | - |
| 08.05.2025 | 57,75 | 58,00 | 53,25 | 54,00 | -5,26% | - |
| 07.05.2025 | 55,75 | 57,75 | 51,40 | 57,00 | 3,64% | - |
| 06.05.2025 | 56,75 | 56,75 | 54,25 | 55,00 | -3,51% | - |
| 05.05.2025 | 54,50 | 57,00 | 54,50 | 57,00 | 0,88% | - |
| 02.05.2025 | 56,00 | 58,25 | 56,00 | 56,50 | -1,74% | - |
| 30.04.2025 | 57,00 | 58,00 | 56,00 | 57,50 | 0,44% | - |
| 29.04.2025 | 56,25 | 57,50 | 54,50 | 57,25 | 1,33% | - |
| 28.04.2025 | 55,75 | 57,25 | 55,25 | 56,50 | 0,89% | - |
| 25.04.2025 | 55,25 | 56,50 | 54,25 | 56,00 | 1,36% | - |
| 24.04.2025 | 52,75 | 55,50 | 52,25 | 55,25 | 4,25% | - |
| 23.04.2025 | 53,00 | 54,50 | 52,25 | 53,00 | 1,92% | - |
| 22.04.2025 | 51,50 | 54,25 | 51,50 | 52,00 | -4,15% | - |
| 17.04.2025 | 53,50 | 54,75 | 53,50 | 54,25 | 0,46% | - |
| 16.04.2025 | 54,00 | 54,75 | 51,85 | 54,00 | -1,82% | - |
| 15.04.2025 | 52,75 | 55,25 | 52,75 | 55,00 | 3,77% | - |
| 14.04.2025 | 52,50 | 53,75 | 51,80 | 53,00 | 0,95% | - |
| 11.04.2025 | 52,00 | 53,00 | 49,55 | 52,50 | 1,94% | - |
| 10.04.2025 | 54,75 | 54,75 | 49,00 | 51,50 | -6,36% | - |
| 09.04.2025 | 51,00 | 56,00 | 45,20 | 55,00 | 4,27% | - |
| 08.04.2025 | 50,90 | 57,75 | 50,70 | 52,75 | 4,35% | - |
| 07.04.2025 | 41,50 | 51,00 | 40,70 | 50,55 | 17,93% | - |
| 04.04.2025 | 44,82 | 44,95 | 42,27 | 42,86 | -5,06% | - |
| 03.04.2025 | 45,34 | 46,10 | 44,17 | 45,15 | -5,67% | - |
| 02.04.2025 | 46,19 | 48,19 | 45,02 | 47,86 | 3,33% | - |
| 01.04.2025 | 48,87 | 51,42 | 46,32 | 46,32 | -5,44% | - |
| 31.03.2025 | 50,22 | 50,30 | 47,40 | 48,99 | -3,28% | - |
| 28.03.2025 | 49,69 | 52,36 | 37,36 | 50,65 | 1,13% | - |
| 27.03.2025 | 50,49 | 52,12 | 36,97 | 50,08 | 32,44% | - |
| 26.03.2025 | 49,01 | 51,81 | 37,80 | 37,81 | 1,46% | - |
| 25.03.2025 | 49,63 | 51,66 | 37,26 | 37,27 | -25,53% | - |
| 24.03.2025 | 48,38 | 51,56 | 48,36 | 50,04 | -0,18% | - |
| 21.03.2025 | 49,96 | 51,12 | 48,01 | 50,14 | -2,06% | - |
| 20.03.2025 | 50,86 | 51,76 | 48,77 | 51,19 | 37,44% | - |
| 19.03.2025 | 47,93 | 51,23 | 37,23 | 37,24 | 1,66% | - |
| 18.03.2025 | 47,67 | 48,72 | 36,62 | 36,64 | -25,46% | - |
| 17.03.2025 | 46,40 | 49,16 | 45,01 | 49,15 | 33,37% | - |
| 14.03.2025 | 46,78 | 48,74 | 36,83 | 36,85 | -21,82% | - |
| 13.03.2025 | 46,95 | 47,84 | 46,12 | 47,14 | -3,59% | - |
| 12.03.2025 | 46,01 | 48,89 | 45,98 | 48,89 | 0,85% | - |
| 11.03.2025 | 44,93 | 48,52 | 43,75 | 48,48 | 6,30% | - |
| 10.03.2025 | 46,63 | 47,21 | 44,16 | 45,61 | -2,54% | - |
| 07.03.2025 | 47,76 | 48,71 | 46,35 | 46,80 | -2,39% | - |
| 06.03.2025 | 49,02 | 49,18 | 47,73 | 47,94 | -2,30% | - |
| 05.03.2025 | 50,67 | 50,70 | 48,92 | 49,07 | -2,12% | - |
| 04.03.2025 | 50,04 | 50,36 | 48,04 | 50,13 | 0,37% | - |
| 03.03.2025 | 53,19 | 53,73 | 49,53 | 49,95 | -5,71% | - |
| 28.02.2025 | 50,87 | 53,13 | 50,64 | 52,97 | 3,96% | - |
| 27.02.2025 | 51,19 | 52,19 | 50,58 | 50,95 | 0,22% | - |
| 26.02.2025 | 48,80 | 51,11 | 48,69 | 50,84 | 4,71% | - |
| 25.02.2025 | 52,23 | 52,33 | 48,20 | 48,55 | -7,02% | - |
| 24.02.2025 | 53,59 | 54,08 | 52,00 | 52,22 | -2,66% | - |
| 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% | - |