101,894$
0,09%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2026 | 89,82 | 96,11 | 89,82 | 95,82 | 6,78% | 1.741.356,00 |
| 16.06.2026 | 90,94 | 91,80 | 88,53 | 89,74 | 0,04% | 609.837,00 |
| 15.06.2026 | 93,75 | 98,37 | 89,03 | 89,70 | 1,49% | 2.259.556,00 |
| 12.06.2026 | 89,61 | 90,16 | 87,65 | 88,38 | 0,82% | 554.449,00 |
| 11.06.2026 | 85,61 | 89,08 | 84,90 | 87,66 | 2,30% | 684.091,00 |
| 10.06.2026 | 87,88 | 92,35 | 85,60 | 85,69 | -2,41% | 852.062,00 |
| 09.06.2026 | 87,65 | 90,14 | 84,73 | 87,81 | 2,26% | 626.441,00 |
| 08.06.2026 | 87,09 | 87,10 | 84,88 | 85,87 | -0,61% | 489.278,00 |
| 05.06.2026 | 87,74 | 89,33 | 85,44 | 86,40 | -1,45% | 446.285,00 |
| 04.06.2026 | 85,36 | 89,13 | 85,05 | 87,67 | 3,49% | 392.974,00 |
| 03.06.2026 | 84,29 | 85,94 | 83,88 | 84,71 | 0,40% | 416.121,00 |
| 02.06.2026 | 85,94 | 86,64 | 82,89 | 84,37 | -3,98% | 535.992,00 |
| 01.06.2026 | 87,92 | 89,05 | 86,00 | 87,87 | -0,51% | 468.226,00 |
| 29.05.2026 | 93,13 | 93,50 | 87,98 | 88,32 | -4,94% | 757.902,00 |
| 28.05.2026 | 91,50 | 93,31 | 90,44 | 92,91 | 1,57% | 549.027,00 |
| 27.05.2026 | 89,72 | 92,33 | 89,42 | 91,47 | 1,78% | 495.688,00 |
| 26.05.2026 | 88,79 | 90,78 | 88,29 | 89,87 | 2,31% | 322.665,00 |
| 22.05.2026 | 89,66 | 90,90 | 87,75 | 87,84 | -2,54% | 479.070,00 |
| 21.05.2026 | 89,53 | 92,13 | 88,92 | 90,13 | -0,56% | 539.529,00 |
| 20.05.2026 | 87,75 | 90,68 | 87,19 | 90,64 | 4,01% | 496.738,00 |
| 19.05.2026 | 86,38 | 88,50 | 84,90 | 87,15 | 0,41% | 527.833,00 |
| 18.05.2026 | 91,20 | 91,65 | 86,09 | 86,79 | -4,12% | 694.679,00 |
| 15.05.2026 | 92,21 | 92,65 | 89,74 | 90,52 | -3,45% | 576.720,00 |
| 14.05.2026 | 94,87 | 96,64 | 93,00 | 93,75 | 0,10% | 842.614,00 |
| 13.05.2026 | 90,88 | 97,42 | 90,88 | 93,66 | 2,57% | 1.166.068,00 |
| 12.05.2026 | 88,50 | 91,50 | 87,62 | 91,31 | 4,45% | 655.414,00 |
| 11.05.2026 | 93,62 | 94,92 | 86,76 | 87,42 | -7,17% | 1.198.693,00 |
| 08.05.2026 | 96,23 | 96,76 | 93,24 | 94,17 | -2,23% | 882.558,00 |
| 07.05.2026 | 96,61 | 97,45 | 94,04 | 96,32 | -0,56% | 818.362,00 |
| 06.05.2026 | 93,07 | 96,88 | 91,05 | 96,86 | 4,93% | 1.244.793,00 |
| 05.05.2026 | 93,90 | 98,85 | 90,00 | 92,31 | 7,86% | 1.899.170,00 |
| 04.05.2026 | 81,49 | 87,49 | 81,09 | 85,58 | 4,61% | 1.283.460,00 |
| 01.05.2026 | 81,89 | 83,60 | 79,40 | 81,81 | 0,55% | 617.310,00 |
| 30.04.2026 | 82,04 | 84,00 | 81,24 | 81,36 | -0,93% | 528.547,00 |
| 29.04.2026 | 82,37 | 82,96 | 80,06 | 82,12 | -2,45% | 580.787,00 |
| 28.04.2026 | 85,81 | 86,94 | 83,72 | 84,18 | -1,20% | 355.439,00 |
| 27.04.2026 | 85,50 | 87,66 | 84,88 | 85,20 | -0,58% | 355.910,00 |
| 24.04.2026 | 85,10 | 86,39 | 83,12 | 85,70 | 0,60% | 310.212,00 |
| 23.04.2026 | 85,18 | 86,21 | 83,69 | 85,19 | -0,12% | 510.956,00 |
| 22.04.2026 | 85,42 | 85,75 | 83,28 | 85,29 | 0,34% | 974.036,00 |
| 21.04.2026 | 87,72 | 87,72 | 83,82 | 85,00 | -2,97% | 507.213,00 |
| 20.04.2026 | 88,60 | 90,52 | 87,19 | 87,60 | -1,23% | 596.765,00 |
| 17.04.2026 | 89,76 | 90,51 | 86,60 | 88,69 | 0,83% | 688.706,00 |