53,640€
-1,25%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |