52,065€
-3,58%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 51,85 | 52,09 | 51,80 | 52,07 | -3,58% | - |
| 18.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 17.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 16.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 13.12.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -2,78% | - |
| 12.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 11.12.2024 | 55,00 | 55,00 | 54,00 | 54,00 | 0,00% | - |
| 10.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 09.12.2024 | 55,50 | 55,50 | 55,00 | 55,00 | 0,00% | - |
| 06.12.2024 | 54,50 | 55,00 | 54,50 | 55,00 | -1,79% | - |
| 05.12.2024 | 57,00 | 57,00 | 56,00 | 56,00 | -0,88% | - |
| 04.12.2024 | 57,00 | 57,00 | 56,50 | 56,50 | -1,74% | - |
| 03.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 02.12.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 29.11.2024 | 58,50 | 58,50 | 58,00 | 58,00 | -1,69% | - |
| 28.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 27.11.2024 | 59,00 | 59,00 | 58,50 | 58,50 | 3,54% | - |
| 26.11.2024 | 57,00 | 57,00 | 56,50 | 56,50 | -1,74% | - |
| 25.11.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | - |
| 22.11.2024 | 56,00 | 57,00 | 56,00 | 57,00 | 1,43% | - |
| 21.11.2024 | 56,23 | 56,95 | 55,07 | 56,20 | 0,35% | - |
| 20.11.2024 | 56,50 | 56,50 | 56,00 | 56,00 | 2,75% | - |
| 19.11.2024 | 55,00 | 55,00 | 54,50 | 54,50 | 3,81% | - |
| 18.11.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -5,41% | - |
| 15.11.2024 | 56,00 | 56,00 | 55,50 | 55,50 | -0,89% | - |
| 14.11.2024 | 56,50 | 56,50 | 56,00 | 56,00 | -6,67% | - |
| 13.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 12.11.2024 | 61,50 | 61,50 | 60,50 | 60,50 | -3,20% | - |
| 11.11.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 5,04% | - |
| 08.11.2024 | 59,00 | 59,50 | 59,00 | 59,50 | 2,59% | - |
| 07.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 06.11.2024 | 51,00 | 57,00 | 51,00 | 57,00 | 19,25% | - |
| 05.11.2024 | 48,20 | 48,20 | 47,80 | 47,80 | 7,66% | - |
| 04.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 01.11.2024 | 43,20 | 44,80 | 43,20 | 44,80 | 0,00% | - |
| 31.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 30.10.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | - |
| 29.10.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 0,00% | - |
| 28.10.2024 | 44,60 | 45,00 | 44,60 | 45,00 | -1,32% | - |
| 25.10.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 2,24% | - |
| 24.10.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -2,19% | - |
| 23.10.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 0,44% | - |
| 22.10.2024 | 45,80 | 45,80 | 45,40 | 45,40 | -2,16% | - |
| 21.10.2024 | 46,20 | 46,40 | 46,20 | 46,40 | -0,43% | - |
| 18.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 17.10.2024 | 47,60 | 47,60 | 47,20 | 47,20 | 2,61% | - |
| 16.10.2024 | 45,80 | 46,00 | 45,80 | 46,00 | -0,17% | - |
| 15.10.2024 | 46,07 | 46,31 | 45,34 | 46,08 | 2,40% | - |
| 14.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 11.10.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 1,86% | - |
| 10.10.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 1,42% | - |
| 09.10.2024 | 43,40 | 43,40 | 42,40 | 42,40 | -3,20% | - |
| 08.10.2024 | 42,60 | 43,80 | 42,60 | 43,80 | -2,67% | - |
| 07.10.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | - |
| 04.10.2024 | 43,60 | 44,60 | 43,60 | 44,60 | -2,19% | - |
| 03.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 02.10.2024 | 46,20 | 46,20 | 44,60 | 44,60 | -3,88% | - |
| 01.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 30.09.2024 | 45,40 | 46,20 | 45,40 | 46,20 | 1,76% | - |
| 27.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 26.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 25.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 24.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 23.09.2024 | 46,80 | 46,80 | 46,40 | 46,40 | -0,91% | - |
| 20.09.2024 | 47,86 | 47,86 | 46,83 | 46,83 | -2,79% | - |
| 19.09.2024 | 48,25 | 48,72 | 48,17 | 48,17 | 0,84% | - |
| 18.09.2024 | 47,02 | 47,83 | 47,02 | 47,77 | 0,83% | - |
| 17.09.2024 | 43,72 | 48,35 | 43,72 | 47,38 | 7,88% | - |
| 16.09.2024 | 44,13 | 44,13 | 43,77 | 43,92 | -0,23% | - |
| 13.09.2024 | 43,82 | 44,31 | 43,82 | 44,02 | 0,94% | - |
| 12.09.2024 | 44,06 | 44,06 | 43,61 | 43,61 | -0,77% | - |
| 11.09.2024 | 43,22 | 44,16 | 42,81 | 43,95 | -0,61% | - |
| 10.09.2024 | 44,90 | 44,90 | 43,44 | 44,22 | -2,63% | - |
| 09.09.2024 | 43,73 | 45,41 | 43,73 | 45,41 | 3,01% | - |
| 06.09.2024 | 42,63 | 44,09 | 42,63 | 44,09 | 3,06% | - |
| 05.09.2024 | 41,41 | 42,78 | 41,41 | 42,78 | 3,72% | - |
| 04.09.2024 | 40,60 | 41,24 | 40,60 | 41,24 | 0,72% | - |
| 03.09.2024 | 41,88 | 41,88 | 40,95 | 40,95 | -2,35% | - |
| 02.09.2024 | 41,95 | 41,95 | 41,93 | 41,93 | 1,34% | - |
| 30.08.2024 | 40,93 | 41,38 | 40,93 | 41,38 | -0,54% | - |
| 29.08.2024 | 41,15 | 41,60 | 41,03 | 41,60 | 0,41% | - |
| 28.08.2024 | 41,91 | 41,91 | 41,01 | 41,43 | -1,36% | - |
| 27.08.2024 | 44,04 | 44,04 | 42,00 | 42,00 | -4,32% | - |
| 26.08.2024 | 40,56 | 43,90 | 40,56 | 43,90 | 9,40% | - |
| 23.08.2024 | 39,21 | 40,13 | 39,21 | 40,13 | 2,16% | - |
| 22.08.2024 | 39,91 | 39,91 | 39,06 | 39,28 | -2,11% | - |
| 21.08.2024 | 40,40 | 40,48 | 40,12 | 40,12 | 0,45% | - |
| 20.08.2024 | 41,78 | 41,86 | 39,94 | 39,94 | -2,55% | - |
| 19.08.2024 | 40,99 | 40,99 | 40,99 | 40,99 | -0,92% | - |
| 16.08.2024 | 41,97 | 41,97 | 41,37 | 41,37 | -1,83% | - |
| 15.08.2024 | 40,88 | 42,14 | 40,88 | 42,14 | 3,25% | - |
| 14.08.2024 | 41,12 | 41,12 | 40,09 | 40,81 | -0,01% | - |
| 13.08.2024 | 40,11 | 41,89 | 40,11 | 40,82 | 1,92% | 103,00 |
| 12.08.2024 | 40,71 | 40,71 | 40,05 | 40,05 | -2,83% | - |
| 09.08.2024 | 41,21 | 41,21 | 41,21 | 41,21 | 3,71% | - |
| 08.08.2024 | 39,03 | 39,74 | 39,03 | 39,74 | 1,79% | - |
| 07.08.2024 | 39,93 | 39,93 | 39,04 | 39,04 | -6,03% | - |
| 06.08.2024 | 40,17 | 41,54 | 40,17 | 41,54 | 12,71% | - |
| 05.08.2024 | 38,05 | 38,05 | 36,86 | 36,86 | -6,90% | 95,00 |
| 02.08.2024 | 42,08 | 42,08 | 39,59 | 39,59 | -8,22% | - |