51,000€
-9,73%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -6,19% | - |
| 08.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 07.05.2025 | 54,50 | 56,50 | 54,50 | 56,50 | 5,61% | - |
| 06.05.2025 | 55,50 | 55,50 | 53,50 | 53,50 | -1,83% | - |
| 05.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 02.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 30.04.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,89% | - |
| 29.04.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 2,75% | - |
| 28.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 25.04.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 1,85% | - |
| 24.04.2025 | 51,50 | 54,00 | 51,50 | 54,00 | 1,89% | - |
| 23.04.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 2,91% | - |
| 22.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 17.04.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 1,92% | - |
| 16.04.2025 | 53,00 | 53,00 | 52,00 | 52,00 | -2,80% | - |
| 15.04.2025 | 51,50 | 53,50 | 51,50 | 53,50 | 2,88% | - |
| 14.04.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 6,12% | - |
| 11.04.2025 | 51,00 | 51,00 | 49,00 | 49,00 | -8,41% | - |
| 10.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | - |
| 09.04.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 0,00% | - |
| 08.04.2025 | 49,80 | 51,50 | 49,80 | 51,50 | 26,23% | - |
| 07.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,60% | - |
| 04.04.2025 | 44,02 | 44,02 | 42,11 | 42,33 | -5,27% | - |
| 03.04.2025 | 44,52 | 45,14 | 44,52 | 44,68 | -5,55% | - |
| 02.04.2025 | 45,37 | 47,34 | 45,37 | 47,31 | 1,69% | - |
| 01.04.2025 | 47,99 | 47,99 | 46,52 | 46,52 | -3,57% | - |
| 31.03.2025 | 49,30 | 49,30 | 48,20 | 48,24 | -1,13% | - |
| 28.03.2025 | 48,79 | 48,79 | 48,79 | 48,79 | -1,58% | - |
| 27.03.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 2,95% | - |
| 26.03.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -1,15% | - |
| 25.03.2025 | 48,72 | 48,72 | 48,72 | 48,72 | 2,50% | - |
| 24.03.2025 | 47,53 | 47,53 | 47,53 | 47,53 | -3,19% | - |
| 21.03.2025 | 49,09 | 49,09 | 49,09 | 49,09 | -1,78% | - |
| 20.03.2025 | 49,98 | 49,98 | 49,98 | 49,98 | 6,10% | - |
| 19.03.2025 | 47,11 | 47,11 | 47,11 | 47,11 | 0,64% | - |
| 18.03.2025 | 46,81 | 46,81 | 46,81 | 46,81 | 2,71% | - |
| 17.03.2025 | 45,57 | 45,57 | 45,57 | 45,57 | -0,73% | - |
| 14.03.2025 | 45,93 | 46,92 | 45,91 | 45,91 | -0,13% | - |
| 13.03.2025 | 46,09 | 46,14 | 45,84 | 45,97 | -0,45% | - |
| 12.03.2025 | 45,20 | 46,30 | 45,20 | 46,18 | 1,92% | - |
| 11.03.2025 | 44,13 | 45,31 | 43,92 | 45,31 | 2,31% | - |
| 10.03.2025 | 45,82 | 45,82 | 44,22 | 44,28 | -5,55% | - |
| 07.03.2025 | 46,88 | 46,88 | 46,88 | 46,88 | -1,60% | - |
| 06.03.2025 | 48,13 | 48,13 | 47,53 | 47,64 | -2,43% | - |
| 05.03.2025 | 49,80 | 49,80 | 48,83 | 48,83 | -1,04% | - |
| 04.03.2025 | 49,12 | 49,59 | 49,12 | 49,34 | 0,03% | - |
| 03.03.2025 | 52,13 | 52,13 | 49,33 | 49,33 | -1,19% | - |
| 28.02.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -0,93% | - |
| 27.02.2025 | 50,25 | 50,39 | 50,25 | 50,39 | 1,17% | - |
| 26.02.2025 | 47,90 | 49,81 | 47,90 | 49,81 | -2,84% | - |
| 25.02.2025 | 51,26 | 51,26 | 51,26 | 51,26 | -1,56% | - |
| 24.02.2025 | 52,61 | 52,61 | 52,07 | 52,07 | -2,01% | - |
| 21.02.2025 | 54,06 | 54,82 | 53,14 | 53,14 | -2,17% | 103,00 |
| 20.02.2025 | 54,41 | 54,41 | 53,96 | 54,32 | -0,35% | - |
| 19.02.2025 | 54,01 | 54,97 | 53,91 | 54,51 | 0,20% | - |
| 18.02.2025 | 53,50 | 55,00 | 53,50 | 54,40 | 2,22% | 100,00 |
| 17.02.2025 | 53,23 | 53,23 | 53,22 | 53,22 | -1,74% | - |
| 14.02.2025 | 54,16 | 54,16 | 54,16 | 54,16 | -0,29% | - |
| 13.02.2025 | 54,41 | 55,06 | 54,32 | 54,32 | -0,35% | - |
| 12.02.2025 | 54,62 | 54,62 | 54,51 | 54,51 | -0,35% | - |
| 11.02.2025 | 55,53 | 55,53 | 54,70 | 54,70 | -2,32% | - |
| 10.02.2025 | 56,50 | 56,50 | 56,00 | 56,00 | -2,15% | - |
| 07.02.2025 | 57,76 | 58,15 | 57,08 | 57,23 | -0,90% | - |
| 06.02.2025 | 58,89 | 59,76 | 57,40 | 57,75 | -2,70% | - |
| 05.02.2025 | 57,56 | 59,65 | 57,22 | 59,36 | 3,40% | - |
| 04.02.2025 | 57,53 | 58,02 | 56,49 | 57,41 | -0,98% | - |
| 03.02.2025 | 56,37 | 58,57 | 56,36 | 57,98 | 3,23% | - |
| 31.01.2025 | 55,99 | 56,16 | 55,99 | 56,16 | 0,36% | - |
| 30.01.2025 | 54,37 | 56,10 | 54,37 | 55,96 | 2,96% | - |
| 29.01.2025 | 53,56 | 54,35 | 53,56 | 54,35 | 0,82% | - |
| 28.01.2025 | 52,75 | 53,91 | 52,75 | 53,91 | 1,81% | - |
| 27.01.2025 | 53,59 | 53,59 | 52,95 | 52,95 | -3,25% | - |
| 24.01.2025 | 54,90 | 54,90 | 54,73 | 54,73 | -0,40% | - |
| 23.01.2025 | 53,99 | 54,95 | 53,99 | 54,95 | 1,70% | - |
| 22.01.2025 | 54,15 | 54,15 | 53,72 | 54,03 | 0,04% | - |
| 21.01.2025 | 52,01 | 54,01 | 52,01 | 54,01 | 3,55% | - |
| 20.01.2025 | 52,03 | 52,28 | 52,03 | 52,16 | -0,31% | - |
| 17.01.2025 | 52,18 | 52,32 | 52,18 | 52,32 | 1,30% | - |
| 16.01.2025 | 51,26 | 51,65 | 50,95 | 51,65 | -0,12% | - |
| 15.01.2025 | 51,58 | 51,71 | 51,58 | 51,71 | 0,47% | - |
| 14.01.2025 | 52,73 | 52,73 | 51,11 | 51,47 | -2,78% | - |
| 13.01.2025 | 53,50 | 53,50 | 52,90 | 52,94 | -2,20% | - |
| 10.01.2025 | 54,88 | 54,88 | 54,13 | 54,13 | -1,69% | - |
| 09.01.2025 | 55,06 | 55,06 | 55,06 | 55,06 | -3,35% | - |
| 08.01.2025 | 56,97 | 56,97 | 56,97 | 56,97 | 2,57% | - |
| 07.01.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -2,13% | - |
| 06.01.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,42% | - |
| 03.01.2025 | 57,37 | 57,37 | 56,99 | 56,99 | 6,74% | - |
| 02.01.2025 | 53,39 | 53,39 | 53,39 | 53,39 | 2,18% | - |
| 30.12.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -1,69% | - |
| 27.12.2024 | 53,15 | 53,15 | 53,15 | 53,15 | 0,49% | - |
| 23.12.2024 | 53,12 | 53,12 | 52,89 | 52,89 | -0,21% | - |
| 20.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 19.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -4,63% | - |
| 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% | - |