7,500€
6,38%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,10 | 7,75 | 7,10 | 7,55 | 3,78% | - |
| 25.04.2024 | 7,40 | 7,50 | 7,00 | 7,28 | -1,69% | - |
| 24.04.2024 | 7,50 | 7,58 | 7,30 | 7,40 | -1,00% | - |
| 23.04.2024 | 7,35 | 7,68 | 7,30 | 7,48 | 1,36% | - |
| 22.04.2024 | 7,50 | 7,68 | 7,30 | 7,38 | -1,01% | - |
| 19.04.2024 | 7,35 | 7,45 | 7,15 | 7,45 | 0,00% | - |
| 18.04.2024 | 7,55 | 7,68 | 7,38 | 7,45 | -0,67% | - |
| 17.04.2024 | 7,50 | 7,85 | 7,45 | 7,50 | -1,96% | - |
| 16.04.2024 | 8,03 | 8,08 | 7,60 | 7,65 | -4,67% | - |
| 15.04.2024 | 8,73 | 8,73 | 7,93 | 8,03 | -6,96% | - |
| 12.04.2024 | 8,73 | 8,83 | 8,45 | 8,63 | 2,07% | - |
| 11.04.2024 | 8,20 | 9,00 | 8,20 | 8,45 | 0,60% | - |
| 10.04.2024 | 7,65 | 8,40 | 7,50 | 8,40 | 8,04% | - |
| 09.04.2024 | 7,50 | 7,93 | 7,50 | 7,78 | 1,63% | - |
| 08.04.2024 | 7,30 | 7,70 | 7,20 | 7,65 | 4,79% | - |
| 05.04.2024 | 7,30 | 7,60 | 7,28 | 7,30 | -1,35% | - |
| 04.04.2024 | 7,60 | 7,98 | 7,38 | 7,40 | -4,21% | - |
| 03.04.2024 | 7,45 | 7,78 | 7,45 | 7,73 | 1,31% | - |
| 02.04.2024 | 7,88 | 7,95 | 7,58 | 7,63 | -7,29% | - |
| 28.03.2024 | 8,05 | 8,35 | 8,05 | 8,23 | 0,00% | - |
| 27.03.2024 | 7,83 | 8,33 | 7,70 | 8,23 | 5,79% | - |
| 26.03.2024 | 7,70 | 7,88 | 7,58 | 7,78 | -2,51% | - |
| 25.03.2024 | 7,70 | 7,98 | 7,58 | 7,98 | 2,57% | - |
| 22.03.2024 | 7,75 | 7,95 | 7,65 | 7,78 | -0,96% | - |
| 21.03.2024 | 7,90 | 8,35 | 7,83 | 7,85 | -2,48% | - |
| 20.03.2024 | 7,93 | 8,05 | 7,63 | 8,05 | 3,21% | - |
| 19.03.2024 | 7,65 | 8,03 | 7,60 | 7,80 | 0,32% | - |
| 18.03.2024 | 7,65 | 7,95 | 7,48 | 7,78 | 0,00% | - |
| 15.03.2024 | 7,75 | 8,03 | 7,60 | 7,78 | 0,32% | - |
| 14.03.2024 | 7,88 | 7,93 | 7,45 | 7,75 | -0,96% | - |
| 13.03.2024 | 7,30 | 7,98 | 7,20 | 7,83 | 8,68% | - |
| 12.03.2024 | 7,60 | 7,68 | 7,15 | 7,20 | -4,95% | - |
| 11.03.2024 | 8,15 | 8,50 | 7,35 | 7,58 | -9,01% | - |
| 08.03.2024 | 8,50 | 9,15 | 8,28 | 8,33 | -1,77% | - |
| 07.03.2024 | 8,33 | 8,78 | 8,18 | 8,48 | 0,89% | - |
| 06.03.2024 | 8,00 | 8,43 | 7,85 | 8,40 | 4,67% | - |
| 05.03.2024 | 7,95 | 8,13 | 7,83 | 8,03 | 0,31% | - |
| 04.03.2024 | 8,28 | 8,38 | 7,95 | 8,00 | -3,61% | - |
| 01.03.2024 | 7,80 | 8,58 | 7,80 | 8,30 | 4,73% | - |
| 29.02.2024 | 7,90 | 8,53 | 7,73 | 7,93 | -0,94% | - |
| 28.02.2024 | 8,28 | 8,48 | 7,98 | 8,00 | -3,61% | - |
| 27.02.2024 | 8,50 | 9,00 | 8,23 | 8,30 | -4,32% | 1.347,00 |
| 26.02.2024 | 8,03 | 8,85 | 7,88 | 8,68 | 7,76% | - |
| 23.02.2024 | 8,53 | 8,70 | 7,98 | 8,05 | -5,57% | - |
| 22.02.2024 | 9,50 | 9,53 | 8,18 | 8,53 | -9,55% | - |
| 21.02.2024 | 6,38 | 9,58 | 6,35 | 9,43 | 48,43% | 900,00 |
| 20.02.2024 | 23,80 | 23,90 | 6,35 | 6,35 | -73,43% | 200,00 |
| 19.02.2024 | 24,00 | 24,10 | 23,90 | 23,90 | -0,42% | - |
| 16.02.2024 | 23,70 | 24,30 | 23,10 | 24,00 | 1,27% | - |
| 15.02.2024 | 23,40 | 24,40 | 23,30 | 23,70 | -0,42% | - |
| 14.02.2024 | 23,40 | 24,20 | 22,40 | 23,80 | 1,71% | - |
| 13.02.2024 | 24,50 | 24,60 | 22,70 | 23,40 | -4,88% | - |
| 12.02.2024 | 23,80 | 25,50 | 23,60 | 24,60 | 1,23% | - |
| 09.02.2024 | 23,00 | 24,40 | 23,00 | 24,30 | 3,40% | - |
| 08.02.2024 | 23,90 | 25,00 | 23,40 | 23,50 | -2,08% | - |
| 07.02.2024 | 24,00 | 24,10 | 23,40 | 24,00 | 0,00% | - |
| 06.02.2024 | 23,40 | 24,00 | 23,20 | 24,00 | 2,56% | - |
| 05.02.2024 | 22,40 | 23,60 | 22,40 | 23,40 | 1,30% | - |
| 02.02.2024 | 22,60 | 23,60 | 22,20 | 23,10 | 0,00% | - |
| 01.02.2024 | 22,60 | 23,60 | 22,60 | 23,10 | 0,87% | - |
| 31.01.2024 | 23,50 | 23,90 | 22,10 | 22,90 | -1,72% | - |
| 30.01.2024 | 24,30 | 24,30 | 22,80 | 23,30 | -3,72% | - |
| 29.01.2024 | 23,30 | 24,30 | 22,50 | 24,20 | 3,86% | - |
| 26.01.2024 | 21,60 | 23,80 | 20,75 | 23,30 | 5,43% | - |
| 25.01.2024 | 20,80 | 22,30 | 20,80 | 22,10 | 3,76% | - |
| 24.01.2024 | 23,30 | 23,50 | 21,20 | 21,30 | -8,19% | - |
| 23.01.2024 | 22,70 | 23,50 | 21,30 | 23,20 | 2,65% | - |
| 22.01.2024 | 21,90 | 23,00 | 21,90 | 22,60 | 3,20% | - |
| 19.01.2024 | 21,20 | 22,00 | 20,80 | 21,90 | 0,92% | - |
| 18.01.2024 | 22,00 | 22,90 | 21,60 | 21,70 | -3,98% | - |
| 17.01.2024 | 21,40 | 22,60 | 20,85 | 22,60 | 2,26% | - |
| 16.01.2024 | 21,40 | 22,80 | 21,40 | 22,10 | 0,45% | - |
| 15.01.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 0,00% | - |
| 12.01.2024 | 21,40 | 23,00 | 20,65 | 22,00 | 0,46% | - |
| 11.01.2024 | 22,30 | 22,50 | 21,60 | 21,90 | -1,35% | - |
| 10.01.2024 | 22,60 | 23,10 | 21,50 | 22,20 | -2,20% | - |
| 09.01.2024 | 22,10 | 23,20 | 21,70 | 22,70 | 2,25% | - |
| 08.01.2024 | 21,00 | 22,20 | 20,60 | 22,20 | 3,26% | - |
| 05.01.2024 | 21,50 | 21,50 | 20,55 | 21,50 | 0,47% | - |
| 04.01.2024 | 21,50 | 22,20 | 21,10 | 21,40 | 0,47% | - |
| 03.01.2024 | 21,60 | 22,50 | 21,20 | 21,30 | -4,05% | - |
| 02.01.2024 | 22,50 | 23,20 | 21,60 | 22,20 | -3,06% | - |
| 29.12.2023 | 22,60 | 23,10 | 22,60 | 22,90 | -0,43% | - |
| 28.12.2023 | 22,50 | 23,60 | 22,00 | 23,00 | 2,68% | - |
| 27.12.2023 | 22,30 | 23,10 | 22,00 | 22,40 | 4,67% | - |
| 22.12.2023 | 20,20 | 21,90 | 19,75 | 21,40 | 5,42% | - |
| 21.12.2023 | 19,80 | 20,60 | 19,70 | 20,30 | 4,10% | - |
| 20.12.2023 | 19,80 | 20,60 | 19,00 | 19,50 | -0,76% | - |
| 19.12.2023 | 18,10 | 19,75 | 18,10 | 19,65 | 7,38% | - |
| 18.12.2023 | 17,70 | 18,75 | 17,15 | 18,30 | 0,83% | - |
| 15.12.2023 | 18,05 | 18,40 | 17,20 | 18,15 | 3,12% | - |
| 14.12.2023 | 17,30 | 17,85 | 16,95 | 17,60 | 2,62% | - |
| 13.12.2023 | 15,60 | 17,40 | 15,60 | 17,15 | 7,52% | - |
| 12.12.2023 | 15,90 | 16,40 | 15,55 | 15,95 | -1,54% | - |
| 11.12.2023 | 16,25 | 16,35 | 15,45 | 16,20 | -0,31% | 3.000,00 |
| 08.12.2023 | 15,90 | 16,85 | 15,90 | 16,25 | 0,31% | - |
| 07.12.2023 | 15,80 | 16,90 | 15,65 | 16,20 | 4,52% | - |
| 06.12.2023 | 15,50 | 16,55 | 15,50 | 15,50 | -0,96% | - |
| 05.12.2023 | 15,20 | 16,05 | 15,10 | 15,65 | 2,29% | - |
| 04.12.2023 | 14,85 | 15,65 | 14,70 | 15,30 | 16,79% | 400,00 |