105,582$
0,05%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 103,21 | 105,66 | 103,13 | 105,53 | 2,07% | 463.301,00 |
| 26.01.2026 | 102,18 | 105,56 | 101,79 | 103,39 | 0,51% | 563.040,00 |
| 23.01.2026 | 107,67 | 108,26 | 101,67 | 102,87 | -5,16% | 476.378,00 |
| 22.01.2026 | 104,62 | 109,02 | 101,47 | 108,47 | 2,38% | 557.033,00 |
| 21.01.2026 | 101,78 | 106,10 | 101,78 | 105,95 | 3,28% | 496.057,00 |
| 20.01.2026 | 101,60 | 103,47 | 99,10 | 102,59 | 1,39% | 932.684,00 |
| 19.01.2026 | 101,11 | 101,31 | 100,99 | 101,18 | -0,44% | - |
| 16.01.2026 | 105,95 | 106,18 | 101,50 | 101,63 | -4,18% | 507.977,00 |
| 15.01.2026 | 114,00 | 114,00 | 105,57 | 106,06 | -6,52% | 685.820,00 |
| 14.01.2026 | 107,50 | 113,53 | 106,08 | 113,46 | 5,25% | 494.454,00 |
| 13.01.2026 | 104,00 | 108,73 | 103,90 | 107,80 | 2,77% | 452.180,00 |
| 12.01.2026 | 100,86 | 105,49 | 99,57 | 104,89 | 3,83% | 502.154,00 |
| 09.01.2026 | 97,40 | 103,24 | 96,70 | 101,02 | 3,65% | 813.093,00 |
| 08.01.2026 | 100,00 | 100,46 | 96,20 | 97,46 | -4,07% | 593.489,00 |
| 07.01.2026 | 99,09 | 103,20 | 98,00 | 101,59 | 2,22% | 741.411,00 |
| 06.01.2026 | 101,25 | 101,50 | 97,38 | 99,38 | -2,27% | 748.185,00 |
| 05.01.2026 | 104,39 | 104,71 | 99,46 | 101,69 | -3,16% | 1.024.941,00 |
| 02.01.2026 | 106,18 | 108,17 | 103,59 | 105,01 | -1,90% | 392.561,00 |
| 31.12.2025 | 106,43 | 108,28 | 106,43 | 107,04 | 0,26% | 507.348,00 |
| 30.12.2025 | 111,97 | 114,19 | 106,00 | 106,76 | -5,14% | 901.163,00 |
| 29.12.2025 | 109,81 | 112,74 | 107,89 | 112,55 | 2,32% | 580.663,00 |
| 26.12.2025 | 112,20 | 112,41 | 109,69 | 110,00 | -2,02% | 459.934,00 |
| 24.12.2025 | 111,72 | 112,91 | 111,01 | 112,27 | -0,07% | 228.112,00 |
| 23.12.2025 | 113,31 | 115,04 | 110,93 | 112,35 | -0,47% | 785.510,00 |
| 22.12.2025 | 111,68 | 114,86 | 110,30 | 112,88 | 0,66% | 542.901,00 |
| 19.12.2025 | 112,50 | 115,00 | 110,54 | 112,14 | 0,34% | 1.415.550,00 |
| 18.12.2025 | 112,28 | 113,07 | 110,30 | 111,76 | -0,09% | 1.008.982,00 |
| 17.12.2025 | 113,19 | 115,05 | 109,99 | 111,86 | -0,50% | 1.014.020,00 |
| 16.12.2025 | 111,41 | 114,46 | 111,37 | 112,42 | -0,09% | 1.106.291,00 |
| 15.12.2025 | 112,42 | 116,34 | 111,39 | 112,52 | -0,92% | 1.430.385,00 |
| 12.12.2025 | 119,58 | 119,58 | 109,59 | 113,56 | -3,45% | 1.743.397,00 |
| 11.12.2025 | 113,73 | 122,20 | 111,00 | 117,62 | 12,26% | 3.420.338,00 |
| 10.12.2025 | 101,15 | 105,97 | 99,96 | 104,78 | 4,04% | 820.043,00 |
| 09.12.2025 | 104,58 | 105,72 | 100,37 | 100,71 | -4,25% | 678.636,00 |
| 08.12.2025 | 106,47 | 106,47 | 104,08 | 105,18 | 0,55% | 424.982,00 |
| 05.12.2025 | 105,70 | 106,76 | 103,59 | 104,60 | -1,04% | 539.916,00 |
| 04.12.2025 | 104,63 | 107,57 | 102,76 | 105,70 | 1,02% | 575.890,00 |
| 03.12.2025 | 101,70 | 105,76 | 101,39 | 104,63 | 3,20% | 1.325.947,00 |
| 02.12.2025 | 105,04 | 106,06 | 101,00 | 101,39 | -3,47% | 663.046,00 |
| 01.12.2025 | 109,09 | 109,99 | 104,84 | 105,04 | -3,71% | 884.615,00 |
| 28.11.2025 | 107,76 | 110,00 | 107,51 | 109,09 | 1,55% | 443.685,00 |
| 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 |