4,320€
-40,41%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 7,40 | 7,45 | 4,08 | 5,07 | -30,14% | - |
| 08.05.2024 | 7,35 | 7,35 | 7,25 | 7,25 | -3,97% | - |
| 07.05.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 0,00% | - |
| 06.05.2024 | 7,65 | 7,65 | 7,55 | 7,55 | 0,67% | - |
| 03.05.2024 | 7,40 | 7,60 | 7,40 | 7,50 | 0,67% | - |
| 02.05.2024 | 7,60 | 7,60 | 7,45 | 7,45 | 2,76% | - |
| 30.04.2024 | 7,20 | 7,25 | 7,15 | 7,25 | 0,00% | - |
| 29.04.2024 | 7,50 | 7,65 | 7,25 | 7,25 | -3,33% | - |
| 26.04.2024 | 7,10 | 7,50 | 7,10 | 7,50 | 6,38% | - |
| 25.04.2024 | 7,25 | 7,25 | 6,95 | 7,05 | -2,76% | - |
| 24.04.2024 | 7,35 | 7,35 | 7,25 | 7,25 | -2,03% | - |
| 23.04.2024 | 7,20 | 7,50 | 7,20 | 7,40 | 2,07% | - |
| 22.04.2024 | 7,35 | 7,35 | 7,25 | 7,25 | 0,00% | - |
| 19.04.2024 | 7,20 | 7,25 | 7,10 | 7,25 | 0,00% | - |
| 18.04.2024 | 7,40 | 7,45 | 7,25 | 7,25 | -3,33% | - |
| 17.04.2024 | 7,50 | 7,50 | 7,40 | 7,50 | -0,66% | - |
| 16.04.2024 | 7,85 | 7,85 | 7,50 | 7,55 | -4,43% | - |
| 15.04.2024 | 8,55 | 8,55 | 7,90 | 7,90 | -5,95% | - |
| 12.04.2024 | 8,55 | 8,55 | 8,40 | 8,40 | -0,59% | - |
| 11.04.2024 | 8,20 | 8,75 | 8,10 | 8,45 | 7,64% | - |
| 10.04.2024 | 7,65 | 7,85 | 7,65 | 7,85 | 2,61% | - |
| 09.04.2024 | 7,50 | 7,65 | 7,50 | 7,65 | 4,08% | - |
| 08.04.2024 | 7,15 | 7,35 | 7,15 | 7,35 | 0,68% | - |
| 05.04.2024 | 7,30 | 7,30 | 7,30 | 7,30 | -3,95% | - |
| 04.04.2024 | 7,60 | 7,60 | 7,60 | 7,60 | 2,01% | - |
| 03.04.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -3,25% | - |
| 02.04.2024 | 7,70 | 7,70 | 7,70 | 7,70 | -4,35% | - |
| 28.03.2024 | 8,05 | 8,05 | 8,05 | 8,05 | -0,62% | - |
| 27.03.2024 | 7,65 | 8,10 | 7,65 | 8,10 | 5,88% | - |
| 26.03.2024 | 7,55 | 7,65 | 7,55 | 7,65 | 0,00% | - |
| 25.03.2024 | 7,55 | 7,65 | 7,50 | 7,65 | 0,00% | - |
| 22.03.2024 | 7,75 | 7,75 | 7,55 | 7,65 | -3,16% | - |
| 21.03.2024 | 7,90 | 7,90 | 7,90 | 7,90 | 3,95% | - |
| 20.03.2024 | 7,75 | 7,75 | 7,60 | 7,60 | -3,18% | - |
| 19.03.2024 | 7,50 | 7,85 | 7,50 | 7,85 | 3,29% | - |
| 18.03.2024 | 7,65 | 7,70 | 7,55 | 7,60 | 0,00% | - |
| 15.03.2024 | 7,60 | 7,60 | 7,60 | 7,60 | -1,30% | - |
| 14.03.2024 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 13.03.2024 | 7,15 | 7,70 | 7,15 | 7,70 | 6,94% | - |
| 12.03.2024 | 7,40 | 7,40 | 7,20 | 7,20 | -11,66% | - |
| 11.03.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -3,55% | - |
| 08.03.2024 | 8,35 | 8,75 | 8,35 | 8,45 | 0,60% | - |
| 07.03.2024 | 8,15 | 8,50 | 8,15 | 8,40 | 5,00% | - |
| 06.03.2024 | 7,85 | 8,00 | 7,85 | 8,00 | 3,23% | - |
| 05.03.2024 | 7,80 | 7,90 | 7,75 | 7,75 | -1,90% | - |
| 04.03.2024 | 8,10 | 8,10 | 7,90 | 7,90 | 1,28% | - |
| 01.03.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -1,27% | - |
| 29.02.2024 | 7,90 | 7,90 | 7,90 | 7,90 | -3,66% | - |
| 28.02.2024 | 8,10 | 8,20 | 8,10 | 8,20 | -1,20% | - |
| 27.02.2024 | 8,50 | 8,50 | 8,30 | 8,30 | 5,73% | 1.347,00 |
| 26.02.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -1,88% | - |
| 23.02.2024 | 8,35 | 8,35 | 8,00 | 8,00 | -9,09% | - |
| 22.02.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 30,37% | - |
| 21.02.2024 | 6,25 | 6,75 | 6,25 | 6,75 | 0,75% | 900,00 |
| 20.02.2024 | 23,20 | 23,20 | 6,70 | 6,70 | -71,37% | 200,00 |
| 19.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 16.02.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 3,48% | - |
| 15.02.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -3,36% | - |
| 14.02.2024 | 23,00 | 23,80 | 23,00 | 23,80 | -0,83% | - |
| 13.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 12.02.2024 | 23,80 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 09.02.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 3,45% | - |
| 08.02.2024 | 23,40 | 23,80 | 23,20 | 23,20 | -0,85% | - |
| 07.02.2024 | 23,40 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 06.02.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 05.02.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 02.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 01.02.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 31.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 29.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 26.01.2024 | 21,60 | 22,60 | 21,60 | 22,20 | 4,72% | - |
| 25.01.2024 | 20,80 | 21,20 | 20,80 | 21,20 | -1,85% | - |
| 24.01.2024 | 22,80 | 22,80 | 21,60 | 21,60 | -5,26% | - |
| 23.01.2024 | 22,20 | 23,00 | 22,20 | 22,80 | 3,64% | - |
| 22.01.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 3,77% | - |
| 19.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.01.2024 | 22,00 | 22,00 | 21,20 | 21,40 | -0,93% | - |
| 17.01.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 16.01.2024 | 21,40 | 22,20 | 21,40 | 22,00 | 1,85% | - |
| 15.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 12.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 11.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.01.2024 | 22,20 | 22,40 | 21,60 | 22,00 | 0,92% | - |
| 09.01.2024 | 21,60 | 21,80 | 21,40 | 21,80 | 4,81% | - |
| 08.01.2024 | 21,00 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 05.01.2024 | 21,00 | 21,00 | 20,40 | 20,80 | -1,89% | - |
| 04.01.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 03.01.2024 | 21,60 | 22,00 | 21,00 | 21,00 | -2,78% | - |
| 02.01.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | - |
| 29.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 28.12.2023 | 22,00 | 23,20 | 22,00 | 23,20 | 6,42% | - |
| 27.12.2023 | 21,80 | 22,00 | 21,80 | 21,80 | 9,55% | - |
| 22.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 21.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 20.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 7,18% | - |
| 19.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 18.12.2023 | 17,70 | 18,30 | 17,70 | 18,30 | 2,81% | - |
| 15.12.2023 | 17,40 | 17,80 | 17,40 | 17,80 | 4,09% | - |
| 14.12.2023 | 16,90 | 17,30 | 16,90 | 17,10 | 6,88% | - |