57,503$
-5,30%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 52,12 | 53,84 | 52,12 | 53,72 | 3,23% | 502.411,00 |
| 21.03.2025 | 54,23 | 54,45 | 51,87 | 52,04 | -4,04% | 902.542,00 |
| 20.03.2025 | 54,57 | 55,31 | 52,82 | 54,23 | -1,78% | 479.231,00 |
| 19.03.2025 | 52,25 | 55,87 | 52,15 | 55,21 | 5,58% | 688.578,00 |
| 18.03.2025 | 52,70 | 53,46 | 51,34 | 52,29 | -0,10% | 407.670,00 |
| 17.03.2025 | 51,05 | 52,46 | 50,75 | 52,34 | 2,69% | 298.370,00 |
| 14.03.2025 | 51,30 | 52,05 | 50,28 | 50,97 | 1,45% | 529.373,00 |
| 13.03.2025 | 51,04 | 52,00 | 50,13 | 50,24 | -2,10% | 224.367,00 |
| 12.03.2025 | 50,81 | 51,51 | 50,29 | 51,32 | 2,52% | 459.324,00 |
| 11.03.2025 | 48,47 | 50,63 | 47,90 | 50,06 | 3,09% | 1.014.114,00 |
| 10.03.2025 | 50,10 | 50,96 | 47,86 | 48,56 | -4,39% | 428.688,00 |
| 07.03.2025 | 51,80 | 52,35 | 50,15 | 50,79 | -1,65% | 637.719,00 |
| 06.03.2025 | 52,08 | 53,24 | 51,50 | 51,64 | -2,44% | 556.094,00 |
| 05.03.2025 | 53,79 | 54,47 | 52,68 | 52,93 | -0,54% | 740.230,00 |
| 04.03.2025 | 51,43 | 53,50 | 50,12 | 53,22 | 1,56% | 477.126,00 |
| 03.03.2025 | 55,03 | 55,40 | 51,84 | 52,40 | -4,57% | 641.306,00 |
| 28.02.2025 | 53,32 | 55,11 | 52,75 | 54,91 | 3,60% | 641.521,00 |
| 27.02.2025 | 54,18 | 54,38 | 52,66 | 53,00 | -0,60% | 495.429,00 |
| 26.02.2025 | 51,74 | 53,67 | 51,20 | 53,32 | 4,39% | 693.116,00 |
| 25.02.2025 | 54,59 | 55,01 | 50,50 | 51,08 | -6,41% | 1.163.198,00 |
| 24.02.2025 | 56,14 | 56,50 | 54,45 | 54,58 | -2,66% | 715.461,00 |
| 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 |