56,084$
-2,87%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 58,11 | 58,45 | 55,99 | 56,07 | -2,89% | 420.178,00 |
| 20.02.2025 | 57,81 | 58,39 | 56,64 | 57,74 | -0,45% | 266.669,00 |
| 19.02.2025 | 57,05 | 58,24 | 56,61 | 58,00 | 0,78% | 374.320,00 |
| 18.02.2025 | 56,59 | 57,73 | 56,03 | 57,55 | 1,31% | 419.863,00 |
| 17.02.2025 | 56,81 | 56,81 | 56,64 | 56,80 | 0,20% | - |
| 14.02.2025 | 57,93 | 58,46 | 56,56 | 56,69 | -1,51% | 327.086,00 |
| 13.02.2025 | 58,00 | 58,65 | 56,87 | 57,56 | -0,14% | 298.610,00 |
| 12.02.2025 | 56,39 | 57,70 | 55,72 | 57,64 | 0,10% | 276.829,00 |
| 11.02.2025 | 57,72 | 58,16 | 57,16 | 57,58 | -1,52% | 289.541,00 |
| 10.02.2025 | 59,36 | 59,98 | 57,98 | 58,47 | -1,20% | 388.811,00 |
| 07.02.2025 | 59,86 | 60,10 | 58,65 | 59,18 | -1,38% | 372.998,00 |
| 06.02.2025 | 60,55 | 60,84 | 59,11 | 60,01 | -1,66% | 361.332,00 |
| 05.02.2025 | 60,43 | 62,14 | 59,78 | 61,02 | 1,78% | 648.641,00 |
| 04.02.2025 | 59,24 | 60,14 | 58,49 | 59,95 | 0,91% | 441.491,00 |
| 03.02.2025 | 58,06 | 60,39 | 57,67 | 59,41 | -0,03% | 639.161,00 |
| 31.01.2025 | 59,22 | 60,69 | 58,80 | 59,43 | 0,35% | 418.034,00 |
| 30.01.2025 | 57,75 | 59,50 | 57,55 | 59,22 | 3,55% | 294.253,00 |
| 29.01.2025 | 56,74 | 57,56 | 56,47 | 57,19 | 0,67% | 274.784,00 |
| 28.01.2025 | 56,62 | 57,72 | 55,14 | 56,81 | 0,51% | 544.383,00 |
| 27.01.2025 | 57,55 | 59,03 | 56,27 | 56,52 | -2,18% | 371.180,00 |
| 24.01.2025 | 58,06 | 58,49 | 56,89 | 57,78 | -1,18% | 348.242,00 |
| 23.01.2025 | 56,54 | 58,64 | 56,04 | 58,47 | 2,17% | 364.849,00 |
| 22.01.2025 | 57,61 | 57,61 | 56,27 | 57,23 | -0,50% | 345.131,00 |
| 21.01.2025 | 55,00 | 57,58 | 55,00 | 57,52 | 5,46% | 1.154.510,00 |
| 17.01.2025 | 55,20 | 56,45 | 54,39 | 54,54 | -0,22% | 593.176,00 |
| 16.01.2025 | 54,02 | 54,67 | 53,05 | 54,66 | 1,86% | 514.089,00 |
| 15.01.2025 | 55,48 | 55,54 | 52,71 | 53,66 | -0,52% | 618.912,00 |
| 14.01.2025 | 55,75 | 55,75 | 53,14 | 53,94 | -1,73% | 534.432,00 |
| 13.01.2025 | 56,07 | 56,26 | 54,23 | 54,89 | -2,28% | 495.834,00 |
| 10.01.2025 | 56,21 | 56,99 | 55,69 | 56,17 | -2,94% | 591.069,00 |
| 08.01.2025 | 59,57 | 60,12 | 56,98 | 57,87 | -3,57% | 485.529,00 |
| 07.01.2025 | 59,06 | 60,05 | 58,57 | 60,01 | 1,76% | 551.555,00 |
| 06.01.2025 | 59,31 | 60,38 | 57,66 | 58,97 | -1,09% | 499.166,00 |
| 03.01.2025 | 60,23 | 60,28 | 59,25 | 59,62 | -0,75% | 386.920,00 |
| 02.01.2025 | 57,34 | 60,52 | 56,54 | 60,07 | 7,31% | 864.838,00 |
| 31.12.2024 | 56,00 | 57,14 | 55,85 | 55,98 | -0,64% | 367.039,00 |
| 30.12.2024 | 55,23 | 56,84 | 54,58 | 56,34 | 1,35% | 518.613,00 |
| 27.12.2024 | 55,90 | 56,31 | 54,84 | 55,59 | -1,68% | 237.879,00 |
| 26.12.2024 | 55,42 | 57,00 | 55,37 | 56,54 | 1,24% | 439.779,00 |
| 24.12.2024 | 56,27 | 56,31 | 55,34 | 55,85 | -0,34% | 194.706,00 |
| 23.12.2024 | 55,24 | 56,60 | 54,29 | 56,04 | -0,14% | 904.976,00 |
| 20.12.2024 | 55,59 | 58,16 | 55,47 | 56,12 | 1,15% | 1.520.026,00 |
| 19.12.2024 | 54,15 | 56,43 | 53,43 | 55,48 | 3,26% | 586.281,00 |
| 18.12.2024 | 56,71 | 57,27 | 53,39 | 53,73 | -5,40% | 710.857,00 |
| 17.12.2024 | 54,65 | 56,87 | 54,52 | 56,80 | 2,81% | 539.660,00 |
| 16.12.2024 | 54,67 | 56,83 | 54,65 | 55,25 | 0,02% | 462.810,00 |
| 13.12.2024 | 55,61 | 57,05 | 54,93 | 55,24 | -0,79% | 519.567,00 |
| 12.12.2024 | 56,97 | 58,00 | 54,96 | 55,68 | -2,57% | 439.999,00 |
| 11.12.2024 | 58,56 | 58,56 | 57,01 | 57,15 | -1,02% | 264.066,00 |
| 10.12.2024 | 57,20 | 58,46 | 56,85 | 57,74 | 0,57% | 522.159,00 |
| 09.12.2024 | 59,04 | 59,29 | 56,43 | 57,41 | -2,51% | 299.790,00 |
| 06.12.2024 | 58,51 | 59,35 | 58,32 | 58,89 | 1,85% | 346.699,00 |
| 05.12.2024 | 60,50 | 60,64 | 57,43 | 57,82 | -4,22% | 373.088,00 |
| 04.12.2024 | 60,08 | 60,90 | 59,67 | 60,37 | 0,48% | 914.316,00 |
| 03.12.2024 | 60,49 | 61,61 | 59,94 | 60,08 | -1,25% | 575.723,00 |
| 02.12.2024 | 62,10 | 62,10 | 60,36 | 60,84 | -1,93% | 504.147,00 |
| 29.11.2024 | 62,32 | 62,51 | 61,37 | 62,04 | -0,34% | 254.211,00 |
| 27.11.2024 | 62,24 | 63,44 | 61,55 | 62,25 | 0,48% | 432.859,00 |
| 26.11.2024 | 59,88 | 62,75 | 59,60 | 61,95 | 3,39% | 868.862,00 |
| 25.11.2024 | 61,38 | 63,08 | 59,81 | 59,92 | -0,03% | 720.891,00 |
| 22.11.2024 | 59,27 | 60,25 | 59,00 | 59,94 | 1,54% | 302.442,00 |
| 21.11.2024 | 59,40 | 60,32 | 58,00 | 59,03 | -0,56% | 278.371,00 |
| 20.11.2024 | 59,98 | 60,79 | 58,05 | 59,36 | -1,02% | 388.321,00 |
| 19.11.2024 | 58,00 | 60,13 | 57,59 | 59,97 | 2,51% | 677.651,00 |
| 18.11.2024 | 57,00 | 58,64 | 55,37 | 58,50 | 4,04% | 852.407,00 |
| 15.11.2024 | 60,21 | 60,21 | 55,82 | 56,23 | -5,92% | 690.306,00 |
| 14.11.2024 | 59,74 | 60,96 | 59,33 | 59,77 | -0,47% | 504.687,00 |
| 13.11.2024 | 64,40 | 65,25 | 59,88 | 60,05 | -6,22% | 849.861,00 |
| 12.11.2024 | 64,63 | 66,10 | 63,85 | 64,03 | -2,36% | 398.767,00 |
| 11.11.2024 | 68,00 | 68,58 | 65,17 | 65,58 | -2,60% | 1.118.722,00 |
| 08.11.2024 | 63,07 | 67,61 | 62,88 | 67,33 | 5,37% | 1.113.014,00 |
| 07.11.2024 | 62,64 | 65,14 | 62,20 | 63,90 | 2,00% | 1.074.764,00 |
| 06.11.2024 | 60,00 | 64,73 | 59,11 | 62,65 | 11,38% | 2.767.035,00 |
| 05.11.2024 | 53,24 | 56,58 | 52,46 | 56,25 | 6,15% | 881.089,00 |
| 04.11.2024 | 48,79 | 53,58 | 48,44 | 52,99 | 8,12% | 648.347,00 |
| 01.11.2024 | 47,88 | 50,09 | 47,88 | 49,01 | 2,68% | 293.919,00 |
| 31.10.2024 | 49,42 | 49,97 | 47,61 | 47,73 | -3,65% | 302.726,00 |
| 30.10.2024 | 49,18 | 49,73 | 48,80 | 49,54 | 0,00% | 164.688,00 |
| 29.10.2024 | 48,70 | 49,67 | 48,29 | 49,54 | 0,22% | 236.166,00 |
| 28.10.2024 | 49,21 | 49,97 | 49,16 | 49,43 | 1,81% | 460.682,00 |
| 25.10.2024 | 49,76 | 50,86 | 48,50 | 48,55 | -2,33% | 455.251,00 |
| 24.10.2024 | 48,62 | 49,77 | 48,42 | 49,71 | 1,41% | 302.084,00 |
| 23.10.2024 | 48,72 | 49,63 | 48,17 | 49,02 | -0,22% | 389.623,00 |
| 22.10.2024 | 49,69 | 50,43 | 49,06 | 49,13 | -2,11% | 289.094,00 |
| 21.10.2024 | 52,00 | 52,00 | 49,61 | 50,19 | -1,30% | 277.360,00 |
| 18.10.2024 | 51,01 | 51,97 | 50,57 | 50,85 | -0,35% | 236.569,00 |
| 17.10.2024 | 52,32 | 52,32 | 50,79 | 51,03 | -2,47% | 246.896,00 |
| 16.10.2024 | 50,89 | 52,47 | 50,35 | 52,32 | 3,75% | 420.242,00 |
| 15.10.2024 | 50,24 | 50,89 | 49,34 | 50,43 | 0,38% | 165.100,00 |
| 14.10.2024 | 49,52 | 50,90 | 49,30 | 50,24 | 0,84% | 295.042,00 |
| 11.10.2024 | 47,99 | 49,97 | 47,93 | 49,82 | 3,86% | 398.928,00 |
| 10.10.2024 | 47,08 | 48,04 | 46,80 | 47,97 | 0,52% | 293.776,00 |
| 09.10.2024 | 48,04 | 48,17 | 46,89 | 47,72 | -0,69% | 341.513,00 |
| 08.10.2024 | 47,15 | 48,93 | 47,11 | 48,05 | 1,80% | 277.915,00 |
| 07.10.2024 | 49,58 | 49,74 | 47,02 | 47,20 | -4,90% | 399.822,00 |
| 04.10.2024 | 49,00 | 50,06 | 49,00 | 49,63 | 2,14% | 236.120,00 |
| 03.10.2024 | 50,50 | 51,01 | 48,57 | 48,59 | -4,74% | 209.837,00 |
| 02.10.2024 | 51,24 | 51,57 | 49,11 | 51,01 | -1,39% | 327.395,00 |
| 01.10.2024 | 52,16 | 52,74 | 50,70 | 51,73 | -1,24% | 399.416,00 |
| 30.09.2024 | 51,17 | 52,91 | 50,70 | 52,38 | 2,01% | 222.535,00 |