1,060$
1,92%
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 |
| 02.01.2026 | 33,93 | 34,15 | 31,62 | 31,85 | -5,96% | 260.751,00 |
| 31.12.2025 | 33,15 | 34,22 | 33,15 | 33,87 | 1,47% | 228.749,00 |
| 30.12.2025 | 35,59 | 35,95 | 33,01 | 33,38 | -6,86% | 295.210,00 |
| 29.12.2025 | 35,02 | 36,25 | 34,78 | 35,84 | 1,19% | 413.751,00 |
| 26.12.2025 | 35,68 | 35,71 | 34,80 | 35,42 | -1,17% | 115.888,00 |
| 24.12.2025 | 35,58 | 36,92 | 34,38 | 35,84 | 1,24% | 236.370,00 |
| 23.12.2025 | 36,17 | 36,75 | 35,10 | 35,40 | -2,93% | 147.489,00 |
| 22.12.2025 | 34,29 | 37,75 | 33,94 | 36,47 | 7,87% | 558.071,00 |
| 19.12.2025 | 33,84 | 35,78 | 33,45 | 33,81 | -0,68% | 1.710.372,00 |
| 18.12.2025 | 35,18 | 35,35 | 33,18 | 34,04 | 2,59% | 369.548,00 |
| 17.12.2025 | 34,14 | 35,17 | 31,70 | 33,18 | -2,50% | 351.499,00 |
| 16.12.2025 | 32,54 | 34,59 | 31,73 | 34,03 | 2,45% | 338.301,00 |
| 15.12.2025 | 36,83 | 37,39 | 32,98 | 33,22 | -9,74% | 384.660,00 |
| 12.12.2025 | 35,35 | 38,45 | 35,27 | 36,80 | 4,31% | 554.061,00 |
| 11.12.2025 | 36,31 | 37,50 | 35,14 | 35,28 | -3,66% | 194.296,00 |
| 10.12.2025 | 35,12 | 37,29 | 34,25 | 36,62 | 3,68% | 473.982,00 |
| 09.12.2025 | 34,56 | 35,64 | 34,31 | 35,32 | 1,09% | 292.446,00 |
| 08.12.2025 | 34,80 | 35,73 | 34,01 | 34,94 | 1,38% | 416.339,00 |
| 05.12.2025 | 34,47 | 35,72 | 33,90 | 34,47 | -0,01% | 363.676,00 |
| 04.12.2025 | 32,08 | 34,73 | 31,72 | 34,47 | 7,42% | 441.067,00 |
| 03.12.2025 | 32,25 | 32,50 | 31,24 | 32,09 | -0,74% | 343.240,00 |
| 02.12.2025 | 31,52 | 32,40 | 30,00 | 32,33 | 2,60% | 815.001,00 |
| 01.12.2025 | 33,56 | 33,56 | 31,44 | 31,51 | -6,78% | 219.711,00 |
| 28.11.2025 | 33,26 | 35,10 | 32,17 | 33,80 | 1,62% | 353.048,00 |
| 26.11.2025 | 30,15 | 34,46 | 29,76 | 33,26 | 10,98% | 832.314,00 |
| 25.11.2025 | 29,00 | 30,28 | 28,75 | 29,97 | 2,92% | 518.078,00 |
| 24.11.2025 | 27,67 | 29,66 | 27,67 | 29,12 | 7,53% | 369.981,00 |
| 21.11.2025 | 27,61 | 27,79 | 26,50 | 27,08 | -0,73% | 283.854,00 |
| 20.11.2025 | 29,29 | 29,29 | 27,00 | 27,28 | -3,67% | 305.017,00 |
| 19.11.2025 | 27,97 | 28,72 | 27,60 | 28,32 | 0,14% | 281.487,00 |
| 18.11.2025 | 28,07 | 28,86 | 27,95 | 28,28 | -1,29% | 356.616,00 |
| 17.11.2025 | 28,99 | 29,53 | 28,50 | 28,65 | -0,69% | 342.967,00 |
| 14.11.2025 | 26,97 | 29,28 | 26,78 | 28,85 | 3,81% | 283.609,00 |
| 13.11.2025 | 29,40 | 29,67 | 27,44 | 27,79 | -5,48% | 542.969,00 |
| 12.11.2025 | 29,65 | 29,90 | 29,02 | 29,40 | -0,27% | 621.613,00 |
| 11.11.2025 | 28,92 | 29,62 | 28,64 | 29,48 | 1,66% | 327.809,00 |
| 10.11.2025 | 29,00 | 30,12 | 28,28 | 29,00 | 0,49% | 343.315,00 |
| 07.11.2025 | 28,34 | 29,25 | 27,76 | 28,86 | -0,62% | 300.758,00 |
| 06.11.2025 | 28,27 | 29,66 | 28,00 | 29,04 | 2,72% | 308.205,00 |
| 05.11.2025 | 28,69 | 29,37 | 27,87 | 28,27 | -0,81% | 437.462,00 |
| 04.11.2025 | 28,55 | 29,61 | 28,17 | 28,50 | -2,90% | 327.948,00 |
| 03.11.2025 | 31,18 | 31,64 | 28,99 | 29,35 | -2,85% | 359.847,00 |
| 31.10.2025 | 29,56 | 30,84 | 29,34 | 30,21 | 1,72% | 598.226,00 |
| 30.10.2025 | 30,00 | 31,00 | 29,09 | 29,70 | -0,27% | 407.506,00 |
| 29.10.2025 | 30,50 | 30,77 | 29,39 | 29,78 | -1,16% | 500.576,00 |
| 28.10.2025 | 30,45 | 30,69 | 29,30 | 30,13 | 0,10% | 496.373,00 |
| 27.10.2025 | 30,00 | 31,00 | 29,45 | 30,10 | 1,93% | 805.416,00 |
| 24.10.2025 | 29,75 | 30,00 | 28,87 | 29,53 | -1,57% | 555.143,00 |
| 23.10.2025 | 30,10 | 30,29 | 29,37 | 30,00 | 0,00% | 951.368,00 |
| 22.10.2025 | 32,81 | 34,11 | 29,00 | 30,00 | -10,53% | 2.955.014,00 |
| 21.10.2025 | 34,40 | 36,00 | 31,96 | 33,53 | -0,42% | 483.531,00 |
| 20.10.2025 | 42,25 | 42,39 | 25,50 | 33,67 | 14,76% | 3.967.042,00 |
| 17.10.2025 | 28,24 | 29,50 | 27,75 | 29,34 | 1,42% | 100.685,00 |
| 16.10.2025 | 27,26 | 29,00 | 27,07 | 28,93 | 7,03% | 162.119,00 |
| 15.10.2025 | 25,41 | 27,96 | 25,29 | 27,03 | 8,12% | 166.933,00 |
| 14.10.2025 | 25,74 | 26,23 | 24,80 | 25,00 | -5,12% | 163.948,00 |
| 13.10.2025 | 27,41 | 27,41 | 24,25 | 26,35 | -1,64% | 264.153,00 |
| 10.10.2025 | 29,94 | 29,96 | 26,49 | 26,79 | -10,74% | 191.874,00 |
| 09.10.2025 | 29,47 | 30,36 | 28,65 | 30,02 | 1,95% | 139.003,00 |
| 08.10.2025 | 29,27 | 30,93 | 28,31 | 29,44 | 1,45% | 392.974,00 |
| 07.10.2025 | 29,73 | 30,70 | 26,93 | 29,02 | -2,85% | 343.086,00 |