Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 57,98 | 58,02 | 57,98 | 58,02 | 0,07% | 11.088.996,00 |
| 27.02.2026 | 57,94 | 57,99 | 57,94 | 57,98 | 0,03% | 899.054,00 |
| 26.02.2026 | 57,95 | 57,96 | 57,94 | 57,96 | 0,00% | 1.017.270,00 |
| 25.02.2026 | 57,94 | 57,96 | 57,92 | 57,96 | 0,05% | 2.374.561,00 |
| 24.02.2026 | 57,94 | 57,98 | 57,91 | 57,93 | 0,00% | 1.029.348,00 |
| 23.02.2026 | 57,90 | 57,98 | 57,89 | 57,93 | 0,02% | 1.170.964,00 |
| 20.02.2026 | 57,82 | 57,98 | 57,79 | 57,92 | 0,21% | 1.598.542,00 |
| 19.02.2026 | 57,80 | 57,88 | 57,78 | 57,80 | 0,10% | 1.167.037,00 |
| 18.02.2026 | 57,79 | 57,85 | 57,74 | 57,74 | -0,17% | 876.738,00 |
| 17.02.2026 | 57,75 | 57,86 | 57,72 | 57,84 | 0,21% | 1.271.963,00 |
| 13.02.2026 | 57,82 | 57,82 | 57,71 | 57,72 | -0,17% | 12.077.646,00 |
| 12.02.2026 | 57,74 | 57,82 | 57,73 | 57,82 | 0,17% | 6.583.514,00 |
| 11.02.2026 | 57,76 | 57,81 | 57,71 | 57,72 | -0,03% | 7.777.773,00 |
| 10.02.2026 | 57,78 | 57,80 | 57,69 | 57,74 | -0,05% | 9.888.686,00 |
| 09.02.2026 | 57,71 | 57,80 | 57,69 | 57,77 | 0,14% | 5.142.046,00 |
| 06.02.2026 | 57,70 | 57,80 | 57,64 | 57,69 | 0,02% | 3.591.540,00 |
| 05.02.2026 | 57,73 | 57,76 | 57,64 | 57,68 | -0,17% | 11.024.882,00 |
| 04.02.2026 | 57,73 | 57,86 | 57,61 | 57,78 | 0,05% | 6.395.229,00 |
| 03.02.2026 | 57,70 | 57,79 | 57,65 | 57,75 | 0,12% | 4.874.308,00 |
| 02.02.2026 | 57,71 | 57,77 | 57,64 | 57,68 | 0,00% | 2.951.825,00 |
| 30.01.2026 | 57,64 | 57,80 | 57,63 | 57,68 | 0,09% | 2.082.218,00 |
| 29.01.2026 | 57,67 | 57,69 | 57,59 | 57,63 | -0,03% | 4.376.903,00 |
| 28.01.2026 | 57,65 | 57,70 | 57,60 | 57,65 | 0,07% | 2.983.363,00 |
| 27.01.2026 | 57,65 | 57,66 | 57,57 | 57,61 | -0,02% | 2.653.816,00 |
| 26.01.2026 | 57,64 | 57,69 | 57,61 | 57,62 | -0,02% | 2.150.397,00 |
| 23.01.2026 | 57,65 | 57,67 | 57,63 | 57,63 | -0,02% | 1.931.082,00 |
| 22.01.2026 | 57,61 | 57,71 | 57,60 | 57,64 | 0,05% | 2.676.239,00 |
| 21.01.2026 | 57,54 | 57,62 | 57,54 | 57,61 | 0,07% | 1.891.994,00 |
| 20.01.2026 | 57,47 | 57,61 | 57,46 | 57,57 | 64,02% | 31.928.553,00 |
| 16.01.2026 | 32,01 | 35,47 | 32,00 | 35,10 | 9,04% | 430.144,00 |
| 15.01.2026 | 34,94 | 34,94 | 32,06 | 32,19 | -7,31% | 219.068,00 |
| 14.01.2026 | 34,05 | 35,42 | 33,96 | 34,73 | 1,97% | 137.376,00 |
| 13.01.2026 | 34,27 | 34,86 | 32,99 | 34,06 | -0,99% | 176.196,00 |
| 12.01.2026 | 33,58 | 34,52 | 32,14 | 34,40 | 2,32% | 177.967,00 |
| 09.01.2026 | 32,88 | 33,72 | 32,06 | 33,62 | 7,76% | 338.090,00 |
| 08.01.2026 | 32,42 | 32,50 | 31,18 | 31,20 | -3,76% | 311.007,00 |
| 07.01.2026 | 31,08 | 33,24 | 31,08 | 32,42 | 5,16% | 445.998,00 |
| 06.01.2026 | 29,82 | 32,11 | 29,77 | 30,83 | 3,39% | 288.301,00 |
| 05.01.2026 | 31,78 | 32,67 | 29,77 | 29,82 | -6,37% | 481.109,00 |