97,564$
1,12%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,59% | 666.986,00 |
| 31.07.2025 | 83,98 | 86,67 | 83,98 | 85,24 | 0,69% | 472.989,00 |
| 30.07.2025 | 87,03 | 87,09 | 84,14 | 84,66 | -1,19% | 517.776,00 |
| 29.07.2025 | 85,93 | 85,93 | 84,72 | 85,68 | 0,00% | 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 |
| 08.07.2025 | 66,15 | 67,17 | 64,65 | 65,14 | -1,88% | 553.711,00 |
| 07.07.2025 | 66,76 | 66,83 | 65,69 | 66,39 | 0,94% | 821.801,00 |
| 03.07.2025 | 67,05 | 67,44 | 65,61 | 65,77 | -1,72% | 628.374,00 |
| 02.07.2025 | 64,81 | 67,75 | 64,81 | 66,92 | 2,26% | 965.520,00 |
| 01.07.2025 | 63,06 | 66,21 | 62,84 | 65,44 | 3,56% | 958.510,00 |
| 30.06.2025 | 62,83 | 64,00 | 62,29 | 63,19 | 0,73% | 785.291,00 |
| 27.06.2025 | 61,74 | 62,92 | 61,00 | 62,73 | 2,09% | 858.093,00 |
| 26.06.2025 | 62,31 | 62,82 | 60,80 | 61,45 | -1,36% | 467.176,00 |
| 25.06.2025 | 63,41 | 63,60 | 62,11 | 62,29 | -2,15% | 271.453,00 |
| 24.06.2025 | 62,65 | 64,00 | 61,21 | 63,66 | 2,46% | 608.343,00 |
| 23.06.2025 | 61,98 | 62,43 | 61,17 | 62,13 | 0,23% | 694.472,00 |
| 20.06.2025 | 61,88 | 62,36 | 60,99 | 61,99 | 0,83% | 719.977,00 |
| 18.06.2025 | 61,97 | 62,65 | 60,70 | 61,48 | -0,79% | 666.215,00 |
| 17.06.2025 | 61,75 | 62,61 | 60,80 | 61,97 | -0,67% | 358.271,00 |
| 16.06.2025 | 63,09 | 63,32 | 61,19 | 62,39 | -0,81% | 315.512,00 |
| 13.06.2025 | 61,84 | 64,03 | 61,45 | 62,90 | -0,19% | 541.190,00 |
| 12.06.2025 | 64,84 | 64,96 | 62,25 | 63,02 | -2,81% | 784.361,00 |
| 11.06.2025 | 67,14 | 67,27 | 64,59 | 64,84 | -3,76% | 590.722,00 |
| 10.06.2025 | 67,19 | 67,74 | 66,08 | 67,37 | 0,97% | 422.310,00 |
| 09.06.2025 | 69,70 | 69,89 | 65,28 | 66,72 | -2,04% | 595.538,00 |
| 06.06.2025 | 66,24 | 68,26 | 66,24 | 68,11 | 2,92% | 707.992,00 |
| 05.06.2025 | 64,00 | 66,54 | 63,90 | 66,18 | 2,77% | 690.895,00 |
| 04.06.2025 | 65,68 | 66,51 | 64,34 | 64,40 | -1,94% | 482.388,00 |
| 03.06.2025 | 63,75 | 65,89 | 63,68 | 65,67 | 3,16% | 757.393,00 |
| 02.06.2025 | 61,81 | 63,75 | 60,80 | 63,66 | 3,80% | 385.743,00 |
| 30.05.2025 | 61,53 | 61,78 | 60,32 | 61,33 | -0,89% | 484.160,00 |
| 29.05.2025 | 60,95 | 63,24 | 60,07 | 61,88 | 3,84% | 550.444,00 |
| 28.05.2025 | 59,18 | 60,49 | 58,71 | 59,59 | 0,69% | 426.595,00 |
| 27.05.2025 | 62,75 | 63,66 | 58,95 | 59,18 | -5,10% | 630.979,00 |
| 23.05.2025 | 61,39 | 62,44 | 61,18 | 62,36 | 0,56% | 392.047,00 |
| 22.05.2025 | 62,50 | 62,99 | 61,90 | 62,01 | -0,64% | 392.134,00 |
| 21.05.2025 | 63,13 | 64,50 | 61,86 | 62,41 | -2,29% | 413.224,00 |
| 20.05.2025 | 61,64 | 64,08 | 61,03 | 63,87 | 4,28% | 569.042,00 |
| 19.05.2025 | 59,79 | 61,92 | 59,17 | 61,25 | 2,20% | 694.785,00 |
| 16.05.2025 | 59,92 | 60,96 | 59,77 | 59,93 | -0,63% | 687.673,00 |
| 15.05.2025 | 57,74 | 60,38 | 57,20 | 60,31 | 5,29% | 782.007,00 |
| 14.05.2025 | 57,31 | 58,45 | 55,31 | 57,28 | 0,86% | 666.729,00 |
| 13.05.2025 | 58,83 | 59,20 | 56,71 | 56,79 | -3,69% | 667.422,00 |
| 12.05.2025 | 58,52 | 59,98 | 57,85 | 58,97 | 2,76% | 561.969,00 |
| 09.05.2025 | 60,73 | 62,28 | 57,28 | 57,38 | -5,50% | 895.482,00 |
| 08.05.2025 | 63,97 | 65,46 | 60,00 | 60,72 | -6,05% | 1.082.569,00 |
| 07.05.2025 | 61,07 | 65,53 | 60,00 | 64,63 | 3,06% | 1.087.891,00 |
| 06.05.2025 | 63,30 | 64,24 | 61,48 | 62,71 | -2,64% | 828.000,00 |
| 05.05.2025 | 63,97 | 64,57 | 63,02 | 64,41 | 0,62% | 374.050,00 |
| 02.05.2025 | 64,06 | 66,09 | 63,89 | 64,01 | 0,33% | 475.184,00 |
| 01.05.2025 | 64,65 | 65,62 | 62,69 | 63,80 | -2,13% | 671.419,00 |
| 30.04.2025 | 64,40 | 65,58 | 63,82 | 65,19 | -0,05% | 402.297,00 |
| 29.04.2025 | 63,73 | 65,53 | 63,50 | 65,22 | 1,26% | 364.119,00 |
| 28.04.2025 | 63,92 | 64,65 | 63,36 | 64,41 | 1,02% | 466.683,00 |
| 25.04.2025 | 62,11 | 64,00 | 61,39 | 63,76 | 1,25% | 452.506,00 |
| 24.04.2025 | 60,10 | 63,21 | 59,78 | 62,97 | 5,23% | 1.412.091,00 |
| 23.04.2025 | 60,61 | 61,77 | 59,03 | 59,84 | 1,03% | 782.170,00 |
| 22.04.2025 | 62,12 | 62,33 | 59,08 | 59,23 | -2,07% | 979.869,00 |
| 21.04.2025 | 62,20 | 62,85 | 60,31 | 60,48 | -2,04% | 586.406,00 |
| 17.04.2025 | 61,11 | 61,96 | 60,93 | 61,74 | 0,65% | 628.864,00 |
| 16.04.2025 | 61,72 | 62,07 | 59,54 | 61,34 | -1,21% | 348.829,00 |
| 15.04.2025 | 60,50 | 62,83 | 60,27 | 62,09 | 3,24% | 850.274,00 |
| 14.04.2025 | 60,00 | 61,00 | 58,54 | 60,14 | 0,99% | 472.508,00 |
| 11.04.2025 | 57,77 | 60,12 | 56,12 | 59,55 | 2,97% | 681.859,00 |
| 10.04.2025 | 58,98 | 59,16 | 54,93 | 57,83 | -3,98% | 907.150,00 |
| 09.04.2025 | 56,03 | 61,44 | 49,86 | 60,23 | 4,23% | 2.411.304,00 |
| 08.04.2025 | 57,35 | 63,11 | 56,35 | 57,78 | 5,11% | 2.119.372,00 |
| 07.04.2025 | 48,33 | 55,90 | 45,91 | 54,97 | 17,08% | 3.897.833,00 |
| 04.04.2025 | 47,81 | 49,06 | 46,20 | 46,95 | -5,76% | 582.683,00 |
| 03.04.2025 | 50,09 | 50,74 | 49,62 | 49,82 | -4,12% | 531.557,00 |
| 02.04.2025 | 48,77 | 52,37 | 48,23 | 51,96 | 3,92% | 783.259,00 |
| 01.04.2025 | 53,53 | 54,67 | 49,98 | 50,00 | -5,64% | 653.198,00 |
| 31.03.2025 | 53,35 | 53,41 | 51,53 | 52,99 | -3,30% | 633.481,00 |
| 28.03.2025 | 53,58 | 55,21 | 53,02 | 54,80 | 2,45% | 416.136,00 |
| 27.03.2025 | 54,26 | 55,13 | 53,44 | 53,49 | -1,49% | 486.608,00 |
| 26.03.2025 | 52,89 | 54,90 | 52,54 | 54,30 | 2,63% | 470.259,00 |
| 25.03.2025 | 53,55 | 54,49 | 52,58 | 52,91 | -1,51% | 531.048,00 |