111,913$
6,45%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 107,10 | 113,29 | 104,31 | 112,28 | 6,80% | 4.935.695,00 |
| 05.11.2026 | 108,76 | 110,66 | 103,06 | 105,13 | -0,04% | 6.396.436,00 |
| 04.11.2026 | 85,94 | 105,17 | 85,04 | 105,17 | 21,67% | 5.489.582,00 |
| 03.11.2026 | 84,83 | 89,28 | 81,58 | 86,44 | -7,71% | 7.110.007,00 |
| 02.11.2026 | 93,13 | 95,35 | 93,04 | 93,66 | 1,18% | 2.003.953,00 |
| 30.10.2026 | 93,48 | 95,60 | 91,42 | 92,57 | -0,54% | 431.656,00 |
| 29.10.2026 | 93,00 | 94,16 | 92,52 | 93,07 | 1,20% | 760.468,00 |
| 28.10.2026 | 91,37 | 92,70 | 91,05 | 91,97 | -0,23% | 533.872,00 |
| 27.10.2026 | 89,17 | 92,72 | 88,72 | 92,18 | 3,03% | 400.169,00 |
| 26.10.2026 | 90,07 | 90,81 | 89,00 | 89,47 | 0,22% | 289.449,00 |
| 23.10.2026 | 90,44 | 90,44 | 88,56 | 89,27 | -1,80% | 536.876,00 |
| 22.10.2026 | 88,07 | 90,95 | 87,59 | 90,91 | 2,58% | 516.393,00 |
| 21.10.2026 | 90,92 | 92,18 | 88,12 | 88,62 | -1,82% | 511.343,00 |
| 20.10.2026 | 88,56 | 91,88 | 88,56 | 90,26 | 2,23% | 877.003,00 |
| 19.10.2026 | 87,04 | 88,76 | 86,59 | 88,29 | 2,46% | 378.787,00 |
| 16.10.2026 | 88,20 | 88,62 | 85,91 | 86,17 | -1,90% | 367.036,00 |
| 15.10.2026 | 88,41 | 90,42 | 87,61 | 87,84 | 1,30% | 644.561,00 |
| 14.10.2026 | 85,88 | 88,14 | 85,38 | 86,71 | 0,07% | 585.836,00 |
| 13.10.2026 | 89,63 | 90,18 | 86,35 | 86,65 | -3,53% | 623.190,00 |
| 12.10.2026 | 91,05 | 91,42 | 89,49 | 89,82 | -1,06% | 543.818,00 |
| 09.10.2026 | 89,67 | 93,35 | 89,41 | 90,78 | 1,27% | 1.411.378,00 |
| 08.10.2026 | 89,05 | 90,94 | 87,01 | 89,64 | 1,40% | 1.008.518,00 |
| 07.10.2026 | 90,77 | 91,37 | 88,23 | 88,40 | -2,61% | 939.419,00 |
| 06.10.2026 | 92,55 | 94,47 | 90,07 | 90,77 | -1,83% | 992.872,00 |
| 05.10.2026 | 93,95 | 94,41 | 89,53 | 92,46 | -0,40% | 1.027.246,00 |
| 02.10.2026 | 94,97 | 95,32 | 92,66 | 92,83 | -0,62% | 503.543,00 |
| 01.10.2026 | 95,34 | 96,48 | 93,00 | 93,41 | -1,81% | 850.608,00 |
| 30.09.2026 | 96,67 | 97,37 | 95,10 | 95,13 | -0,67% | 737.177,00 |
| 29.09.2026 | 97,92 | 98,91 | 94,51 | 95,77 | -2,83% | 810.857,00 |
| 28.09.2026 | 98,01 | 99,15 | 95,27 | 98,56 | -0,10% | 897.361,00 |
| 25.09.2026 | 98,41 | 99,45 | 96,35 | 98,66 | 0,36% | 864.255,00 |
| 24.09.2026 | 97,73 | 99,28 | 95,38 | 98,31 | 0,07% | 730.811,00 |
| 23.09.2026 | 99,27 | 100,02 | 96,47 | 98,24 | -1,04% | 696.414,00 |
| 22.09.2026 | 100,44 | 101,85 | 98,69 | 99,27 | 0,41% | 499.891,00 |
| 21.09.2026 | 98,47 | 100,76 | 97,54 | 98,86 | 1,18% | 613.602,00 |
| 18.09.2026 | 99,36 | 99,36 | 96,88 | 97,71 | -1,32% | 1.124.806,00 |
| 17.09.2026 | 101,17 | 102,00 | 98,80 | 99,02 | 1,03% | 617.732,00 |
| 16.09.2026 | 97,69 | 100,85 | 97,06 | 98,01 | 1,21% | 921.422,00 |
| 15.09.2026 | 101,66 | 101,66 | 96,14 | 96,84 | -5,49% | 914.275,00 |
| 14.09.2026 | 105,27 | 105,93 | 101,09 | 102,47 | -2,14% | 789.706,00 |
| 11.09.2026 | 102,96 | 106,57 | 102,25 | 104,71 | 2,41% | 573.721,00 |
| 10.09.2026 | 99,98 | 102,89 | 99,89 | 102,25 | 1,19% | 422.887,00 |
| 09.09.2026 | 100,23 | 101,77 | 99,83 | 101,05 | -0,74% | 482.253,00 |
| 08.09.2026 | 100,58 | 103,31 | 99,41 | 101,80 | -0,91% | 513.053,00 |
| 04.09.2026 | 103,53 | 105,71 | 101,25 | 102,74 | -2,05% | 466.906,00 |
| 03.09.2026 | 106,08 | 106,08 | 103,90 | 104,89 | -0,50% | 269.771,00 |
| 02.09.2026 | 105,50 | 108,57 | 103,95 | 105,42 | 0,63% | 455.591,00 |
| 01.09.2026 | 106,11 | 108,43 | 104,09 | 104,76 | -1,29% | 332.051,00 |
| 31.08.2026 | 106,01 | 108,85 | 103,98 | 106,13 | -0,97% | 775.189,00 |
| 28.08.2026 | 110,24 | 114,75 | 107,09 | 107,17 | -4,81% | 441.209,00 |
| 27.08.2026 | 111,21 | 113,97 | 110,03 | 112,58 | 0,63% | 311.065,00 |
| 26.08.2026 | 113,21 | 114,75 | 111,35 | 111,87 | -1,40% | 358.957,00 |
| 25.08.2026 | 112,73 | 114,07 | 111,79 | 113,46 | 1,91% | 352.458,00 |
| 24.08.2026 | 111,38 | 113,60 | 109,89 | 111,33 | 1,21% | 400.563,00 |
| 21.08.2026 | 109,38 | 112,59 | 106,58 | 110,00 | 1,03% | 523.138,00 |
| 20.08.2026 | 114,51 | 114,61 | 108,73 | 108,88 | -5,90% | 568.578,00 |
| 19.08.2026 | 117,42 | 117,89 | 115,26 | 115,71 | 0,36% | 669.895,00 |
| 18.08.2026 | 115,25 | 117,16 | 114,33 | 115,30 | -0,22% | 447.059,00 |
| 17.08.2026 | 115,40 | 117,18 | 114,44 | 115,55 | 0,06% | 412.049,00 |
| 14.08.2026 | 115,22 | 117,33 | 113,66 | 115,48 | -0,52% | 334.876,00 |
| 13.08.2026 | 118,18 | 119,75 | 114,00 | 116,08 | -1,40% | 759.776,00 |
| 12.08.2026 | 111,59 | 118,50 | 111,42 | 117,73 | 4,52% | 574.307,00 |
| 11.08.2026 | 113,17 | 117,49 | 112,51 | 112,64 | -2,46% | 728.856,00 |
| 10.08.2026 | 115,57 | 116,89 | 113,67 | 115,48 | -0,13% | 738.554,00 |
| 07.08.2026 | 113,17 | 116,18 | 111,69 | 115,63 | 3,07% | 672.761,00 |
| 06.08.2026 | 110,03 | 112,30 | 108,49 | 112,19 | 1,36% | 944.320,00 |
| 05.08.2026 | 110,83 | 111,10 | 107,48 | 110,69 | 4,70% | 1.087.053,00 |
| 04.08.2026 | 100,68 | 108,65 | 97,57 | 105,72 | 3,05% | 1.643.708,00 |
| 03.08.2026 | 100,40 | 103,49 | 97,99 | 102,59 | 3,37% | 964.315,00 |
| 31.07.2026 | 105,74 | 106,87 | 98,44 | 99,25 | -6,15% | 471.703,00 |
| 30.07.2026 | 105,48 | 106,90 | 102,58 | 105,75 | -0,79% | 534.585,00 |
| 29.07.2026 | 107,62 | 108,40 | 105,86 | 106,59 | -1,40% | 502.194,00 |
| 28.07.2026 | 107,13 | 110,99 | 106,02 | 108,10 | 1,71% | 1.147.437,00 |
| 27.07.2026 | 104,64 | 109,53 | 102,75 | 106,28 | 4,09% | 727.723,00 |
| 24.07.2026 | 103,92 | 104,87 | 101,49 | 102,10 | -0,59% | 467.134,00 |
| 23.07.2026 | 101,64 | 103,32 | 101,04 | 102,71 | -1,29% | 470.591,00 |
| 22.07.2026 | 105,83 | 105,93 | 103,16 | 104,05 | -2,40% | 414.328,00 |
| 21.07.2026 | 104,38 | 107,18 | 104,19 | 106,60 | 1,91% | 520.699,00 |
| 20.07.2026 | 106,53 | 107,45 | 104,57 | 104,60 | -1,88% | 466.552,00 |
| 17.07.2026 | 104,92 | 108,40 | 104,20 | 106,60 | 0,48% | 773.301,00 |
| 16.07.2026 | 108,35 | 109,84 | 104,46 | 106,09 | -3,30% | 615.727,00 |
| 15.07.2026 | 109,06 | 110,69 | 107,11 | 109,71 | -0,23% | 404.361,00 |
| 14.07.2026 | 108,62 | 110,23 | 106,10 | 109,96 | 2,30% | 757.406,00 |
| 13.07.2026 | 106,79 | 107,67 | 104,55 | 107,49 | -0,84% | 420.793,00 |
| 10.07.2026 | 114,91 | 114,95 | 108,22 | 108,40 | -6,13% | 506.150,00 |
| 09.07.2026 | 114,78 | 115,92 | 112,74 | 115,48 | 1,17% | 586.050,00 |
| 08.07.2026 | 112,75 | 114,67 | 111,23 | 114,14 | -0,23% | 763.004,00 |
| 07.07.2026 | 113,00 | 115,36 | 110,83 | 114,40 | 2,44% | 998.559,00 |
| 06.07.2026 | 113,50 | 115,00 | 110,05 | 111,68 | -2,18% | 672.634,00 |
| 02.07.2026 | 110,79 | 114,25 | 109,78 | 114,17 | 3,40% | 955.041,00 |
| 01.07.2026 | 111,07 | 114,59 | 110,01 | 110,42 | -0,48% | 999.171,00 |
| 30.06.2026 | 110,28 | 113,23 | 108,99 | 110,95 | 0,83% | 990.731,00 |
| 29.06.2026 | 107,45 | 110,33 | 105,52 | 110,04 | 0,18% | 828.331,00 |
| 26.06.2026 | 108,26 | 111,09 | 106,40 | 109,84 | 1,46% | 2.664.341,00 |
| 25.06.2026 | 107,19 | 111,71 | 106,02 | 108,26 | 0,59% | 690.635,00 |
| 24.06.2026 | 107,56 | 111,13 | 106,62 | 107,63 | 1,26% | 1.263.055,00 |
| 23.06.2026 | 101,00 | 107,00 | 100,81 | 106,29 | 4,78% | 1.289.029,00 |
| 22.06.2026 | 97,80 | 102,14 | 97,44 | 101,44 | 4,68% | 1.319.798,00 |
| 19.06.2026 | 96,73 | 96,90 | 96,52 | 96,90 | 0,12% | - |
| 18.06.2026 | 97,56 | 99,95 | 95,97 | 96,79 | 1,01% | 1.558.968,00 |