47,248€
0,10%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 46,93 | 47,34 | 46,91 | 47,25 | 0,10% | - |
| 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% | - |
| 01.08.2024 | 43,80 | 43,80 | 43,13 | 43,13 | -2,51% | - |
| 31.07.2024 | 43,52 | 44,46 | 42,75 | 44,24 | 1,58% | - |
| 30.07.2024 | 44,17 | 44,17 | 43,19 | 43,55 | -0,56% | - |
| 29.07.2024 | 44,79 | 44,79 | 43,80 | 43,80 | -3,33% | - |
| 26.07.2024 | 45,31 | 45,31 | 45,31 | 45,31 | 0,82% | - |
| 25.07.2024 | 44,69 | 45,27 | 44,69 | 44,94 | -0,94% | - |
| 24.07.2024 | 44,95 | 45,52 | 44,95 | 45,36 | 0,23% | - |
| 23.07.2024 | 44,93 | 45,53 | 44,93 | 45,26 | 0,08% | - |
| 22.07.2024 | 44,61 | 45,44 | 44,61 | 45,22 | 3,18% | - |
| 19.07.2024 | 45,15 | 45,43 | 43,75 | 43,83 | -4,71% | - |
| 18.07.2024 | 47,84 | 48,65 | 45,96 | 46,00 | -3,40% | - |
| 17.07.2024 | 49,46 | 49,47 | 47,48 | 47,62 | -1,05% | - |
| 16.07.2024 | 47,66 | 48,74 | 46,97 | 48,12 | 4,20% | - |
| 15.07.2024 | 45,91 | 46,60 | 45,68 | 46,18 | 2,89% | - |
| 12.07.2024 | 42,86 | 45,11 | 42,75 | 44,89 | 5,92% | - |
| 11.07.2024 | 40,94 | 42,52 | 40,70 | 42,38 | 3,33% | - |
| 10.07.2024 | 41,52 | 41,99 | 40,86 | 41,01 | 0,05% | - |
| 09.07.2024 | 40,41 | 41,07 | 40,38 | 40,99 | 2,18% | - |
| 08.07.2024 | 39,10 | 40,55 | 39,02 | 40,12 | 8,29% | - |
| 05.07.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -0,35% | - |
| 04.07.2024 | 37,18 | 37,18 | 37,18 | 37,18 | -3,88% | - |
| 03.07.2024 | 38,76 | 38,76 | 38,68 | 38,68 | -0,88% | - |
| 02.07.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,76% | - |
| 01.07.2024 | 37,49 | 39,32 | 37,49 | 39,32 | 6,59% | - |
| 28.06.2024 | 36,89 | 36,89 | 36,89 | 36,89 | 0,67% | - |
| 27.06.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -0,97% | - |
| 26.06.2024 | 39,26 | 39,26 | 37,01 | 37,01 | -6,73% | - |
| 25.06.2024 | 38,86 | 39,68 | 38,86 | 39,68 | 2,51% | - |
| 24.06.2024 | 38,43 | 38,94 | 38,22 | 38,71 | 2,23% | - |
| 21.06.2024 | 37,26 | 38,64 | 37,26 | 37,86 | -0,08% | - |
| 20.06.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 0,07% | - |
| 19.06.2024 | 37,90 | 37,90 | 37,87 | 37,87 | 1,12% | - |
| 18.06.2024 | 37,74 | 37,74 | 36,97 | 37,45 | -1,07% | - |
| 17.06.2024 | 39,25 | 39,25 | 37,52 | 37,85 | -3,58% | - |
| 14.06.2024 | 40,66 | 40,76 | 39,26 | 39,26 | -1,85% | - |
| 13.06.2024 | 38,44 | 40,00 | 38,44 | 40,00 | 7,28% | - |
| 12.06.2024 | 36,69 | 37,28 | 36,69 | 37,28 | 0,20% | - |
| 11.06.2024 | 37,42 | 37,42 | 37,21 | 37,21 | 1,90% | - |
| 10.06.2024 | 36,52 | 36,57 | 36,51 | 36,51 | 1,97% | - |
| 07.06.2024 | 35,81 | 35,81 | 35,81 | 35,81 | -0,78% | - |
| 06.06.2024 | 36,02 | 36,16 | 36,02 | 36,09 | 3,54% | - |
| 05.06.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 2,18% | - |
| 04.06.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 5,62% | - |
| 03.06.2024 | 32,29 | 32,29 | 32,29 | 32,29 | -1,03% | - |