107,184$
-0,25%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 108,77 | 109,74 | 104,42 | 107,42 | -1,22% | 608.054,00 |
| 25.11.2025 | 108,92 | 109,88 | 106,69 | 108,75 | 2,04% | 613.621,00 |
| 24.11.2025 | 101,75 | 107,00 | 101,75 | 106,58 | 4,76% | 919.805,00 |
| 21.11.2025 | 100,87 | 103,79 | 98,52 | 101,74 | 1,06% | 468.185,00 |
| 20.11.2025 | 104,42 | 108,99 | 100,42 | 100,67 | -2,40% | 637.260,00 |
| 19.11.2025 | 100,06 | 104,93 | 100,06 | 103,15 | 2,65% | 796.929,00 |
| 18.11.2025 | 100,07 | 102,61 | 99,44 | 100,49 | -0,05% | 777.192,00 |
| 17.11.2025 | 99,85 | 101,98 | 99,57 | 100,54 | 1,14% | 643.250,00 |
| 14.11.2025 | 95,46 | 102,13 | 95,46 | 99,41 | 3,67% | 768.479,00 |
| 13.11.2025 | 97,46 | 98,15 | 95,68 | 95,89 | -2,07% | 861.998,00 |
| 12.11.2025 | 99,69 | 102,70 | 97,77 | 97,92 | -1,94% | 674.192,00 |
| 11.11.2025 | 98,24 | 100,07 | 97,47 | 99,86 | 2,22% | 388.167,00 |
| 10.11.2025 | 100,00 | 101,05 | 96,10 | 97,69 | -2,60% | 551.211,00 |
| 07.11.2025 | 96,55 | 102,20 | 95,27 | 100,30 | 1,81% | 1.158.952,00 |
| 06.11.2025 | 98,43 | 99,91 | 97,43 | 98,52 | -0,96% | 474.293,00 |
| 05.11.2025 | 102,83 | 104,18 | 97,01 | 99,47 | -5,36% | 1.111.887,00 |
| 04.11.2025 | 102,46 | 112,66 | 102,10 | 105,10 | -7,59% | 1.237.363,00 |
| 03.11.2025 | 112,76 | 114,20 | 109,98 | 113,73 | -0,03% | 728.589,00 |
| 31.10.2025 | 110,77 | 114,39 | 108,56 | 113,76 | 1,74% | 833.253,00 |
| 30.10.2025 | 113,33 | 116,00 | 110,45 | 111,81 | -1,83% | 762.313,00 |
| 29.10.2025 | 112,59 | 114,59 | 110,92 | 113,89 | 0,38% | 574.318,00 |
| 28.10.2025 | 110,44 | 115,12 | 110,25 | 113,46 | 1,71% | 731.072,00 |
| 27.10.2025 | 110,31 | 111,64 | 109,07 | 111,55 | 0,98% | 376.285,00 |
| 24.10.2025 | 109,36 | 110,71 | 108,11 | 110,47 | 1,39% | 356.081,00 |
| 23.10.2025 | 108,77 | 108,96 | 107,78 | 108,96 | -0,20% | 385.166,00 |
| 22.10.2025 | 107,69 | 109,75 | 105,70 | 109,17 | 1,89% | 458.681,00 |
| 21.10.2025 | 112,31 | 113,07 | 105,40 | 107,15 | -4,66% | 659.592,00 |
| 20.10.2025 | 111,19 | 113,56 | 108,02 | 112,39 | 2,15% | 465.352,00 |
| 17.10.2025 | 111,24 | 111,57 | 108,02 | 110,02 | -1,04% | - |
| 16.10.2025 | 111,00 | 113,91 | 109,01 | 111,18 | 1,67% | 875.167,00 |
| 15.10.2025 | 105,20 | 109,72 | 104,67 | 109,35 | 3,94% | 687.363,00 |
| 14.10.2025 | 100,46 | 106,84 | 100,14 | 105,20 | 4,40% | 722.175,00 |
| 13.10.2025 | 99,94 | 102,17 | 99,71 | 100,77 | -0,05% | 642.330,00 |
| 10.10.2025 | 99,78 | 102,92 | 97,97 | 100,82 | 0,61% | 492.755,00 |
| 09.10.2025 | 100,23 | 101,09 | 99,29 | 100,21 | -0,02% | 403.200,00 |
| 08.10.2025 | 100,66 | 100,91 | 99,06 | 100,23 | 0,40% | 428.146,00 |
| 07.10.2025 | 97,93 | 99,83 | 96,30 | 99,83 | 2,01% | 434.918,00 |
| 06.10.2025 | 98,68 | 100,16 | 97,41 | 97,86 | -1,17% | 322.530,00 |
| 03.10.2025 | 97,35 | 102,79 | 96,74 | 99,02 | 1,84% | 661.684,00 |
| 02.10.2025 | 99,76 | 99,83 | 95,88 | 97,23 | -2,78% | 450.873,00 |
| 01.10.2025 | 100,09 | 101,67 | 99,30 | 100,01 | -0,97% | 613.760,00 |
| 30.09.2025 | 100,83 | 103,07 | 100,57 | 100,99 | 0,35% | 624.882,00 |
| 29.09.2025 | 100,30 | 101,79 | 99,55 | 100,64 | 1,49% | 568.659,00 |
| 26.09.2025 | 100,07 | 100,07 | 97,62 | 99,16 | 0,02% | 548.633,00 |
| 25.09.2025 | 98,16 | 99,60 | 95,60 | 99,14 | 2,30% | 621.099,00 |
| 24.09.2025 | 98,74 | 100,00 | 95,35 | 96,91 | -1,81% | 734.757,00 |
| 23.09.2025 | 98,39 | 99,84 | 98,07 | 98,70 | -0,30% | 787.444,00 |
| 22.09.2025 | 96,06 | 99,23 | 95,30 | 99,00 | 3,06% | 774.184,00 |
| 19.09.2025 | 98,77 | 98,84 | 95,71 | 96,06 | -2,52% | 1.378.477,00 |
| 18.09.2025 | 95,75 | 98,88 | 95,74 | 98,54 | 2,54% | 747.664,00 |
| 17.09.2025 | 96,21 | 97,90 | 96,02 | 96,10 | 0,61% | 717.042,00 |
| 16.09.2025 | 95,91 | 96,82 | 95,09 | 95,52 | -0,54% | 379.693,00 |
| 15.09.2025 | 96,50 | 97,05 | 94,39 | 96,03 | -0,20% | 409.289,00 |
| 12.09.2025 | 97,79 | 98,40 | 96,15 | 96,22 | -1,74% | 532.025,00 |
| 11.09.2025 | 100,11 | 102,46 | 96,73 | 97,92 | -2,34% | 722.796,00 |
| 10.09.2025 | 102,00 | 102,11 | 99,91 | 100,27 | -1,15% | 520.253,00 |
| 09.09.2025 | 99,77 | 101,47 | 97,47 | 101,44 | 1,67% | 573.309,00 |
| 08.09.2025 | 101,39 | 102,94 | 99,04 | 99,77 | -2,30% | 934.610,00 |
| 05.09.2025 | 104,73 | 104,73 | 101,41 | 102,12 | -2,34% | 533.590,00 |
| 04.09.2025 | 101,47 | 104,57 | 101,47 | 104,57 | 2,83% | 562.164,00 |
| 03.09.2025 | 103,56 | 105,71 | 101,45 | 101,69 | -2,42% | 621.938,00 |
| 02.09.2025 | 103,15 | 106,52 | 103,01 | 104,21 | 1,03% | 755.311,00 |
| 29.08.2025 | 104,07 | 104,62 | 101,76 | 103,15 | -1,04% | 402.659,00 |
| 28.08.2025 | 102,61 | 104,93 | 101,71 | 104,23 | 1,89% | 443.847,00 |
| 27.08.2025 | 101,21 | 102,91 | 101,21 | 102,30 | 1,09% | 392.761,00 |
| 26.08.2025 | 99,75 | 101,53 | 99,15 | 101,20 | 2,02% | 643.664,00 |
| 25.08.2025 | 102,14 | 102,75 | 98,63 | 99,20 | -3,94% | 625.542,00 |
| 22.08.2025 | 102,00 | 104,87 | 101,51 | 103,27 | 1,56% | 711.781,00 |
| 21.08.2025 | 98,70 | 101,74 | 97,33 | 101,68 | 3,02% | 682.977,00 |
| 20.08.2025 | 97,82 | 98,91 | 97,21 | 98,70 | 1,55% | 462.200,00 |
| 19.08.2025 | 97,44 | 97,87 | 93,64 | 97,19 | -0,92% | 349.670,00 |
| 18.08.2025 | 97,61 | 98,24 | 96,72 | 98,09 | 0,49% | 404.946,00 |
| 15.08.2025 | 96,65 | 97,80 | 95,80 | 97,61 | 1,17% | 522.267,00 |
| 14.08.2025 | 96,86 | 97,55 | 95,30 | 96,48 | -1,41% | 583.771,00 |
| 13.08.2025 | 96,00 | 99,04 | 95,76 | 97,86 | 1,45% | 733.613,00 |
| 12.08.2025 | 94,19 | 96,65 | 93,55 | 96,46 | 2,28% | 538.703,00 |
| 11.08.2025 | 90,27 | 94,39 | 89,21 | 94,31 | 2,53% | 626.069,00 |
| 08.08.2025 | 92,24 | 93,71 | 90,48 | 91,98 | -0,54% | 819.643,00 |
| 07.08.2025 | 89,51 | 92,48 | 88,00 | 92,48 | 2,74% | 557.491,00 |
| 06.08.2025 | 87,99 | 90,99 | 87,99 | 90,01 | 1,63% | 639.226,00 |
| 05.08.2025 | 87,19 | 90,09 | 85,73 | 88,57 | -1,85% | 674.604,00 |
| 04.08.2025 | 88,47 | 90,40 | 87,16 | 90,24 | 2,20% | 624.938,00 |
| 01.08.2025 | 85,14 | 88,42 | 84,39 | 88,30 | 3,60% | 666.986,00 |
| 31.07.2025 | 83,98 | 86,67 | 83,98 | 85,23 | 0,67% | 472.989,00 |
| 30.07.2025 | 87,03 | 87,09 | 84,14 | 84,66 | -1,13% | 517.776,00 |
| 29.07.2025 | 85,93 | 85,93 | 84,72 | 85,63 | -0,06% | 418.877,00 |
| 28.07.2025 | 86,88 | 86,88 | 84,22 | 85,68 | -0,89% | 653.752,00 |
| 25.07.2025 | 87,23 | 87,34 | 85,81 | 86,45 | -0,94% | 402.787,00 |
| 24.07.2025 | 88,10 | 88,36 | 86,75 | 87,27 | -0,61% | 388.632,00 |
| 23.07.2025 | 87,82 | 89,25 | 86,86 | 87,81 | -0,01% | 532.584,00 |
| 22.07.2025 | 87,94 | 89,67 | 87,10 | 87,82 | -0,91% | 551.578,00 |
| 21.07.2025 | 89,20 | 90,11 | 87,86 | 88,63 | -0,64% | 668.067,00 |
| 18.07.2025 | 91,11 | 91,39 | 88,60 | 89,20 | -1,63% | 624.471,00 |
| 17.07.2025 | 91,58 | 92,08 | 90,31 | 90,68 | -0,83% | 664.319,00 |
| 16.07.2025 | 89,75 | 92,14 | 88,92 | 91,44 | 2,33% | 727.420,00 |
| 15.07.2025 | 89,96 | 90,14 | 87,68 | 89,36 | 0,24% | 852.330,00 |
| 14.07.2025 | 86,67 | 89,49 | 86,67 | 89,15 | 2,83% | 736.645,00 |
| 11.07.2025 | 89,59 | 90,36 | 86,25 | 86,70 | -2,63% | 1.105.405,00 |
| 10.07.2025 | 91,80 | 94,80 | 87,39 | 89,04 | 0,04% | 2.538.914,00 |
| 09.07.2025 | 76,75 | 89,05 | 75,01 | 89,00 | 36,63% | 4.796.918,00 |