4,020€
-6,07%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 4,30 | 4,30 | 3,92 | 4,04 | -5,61% | 9.027,00 |
| 09.05.2024 | 4,14 | 5,30 | 3,32 | 4,28 | -42,16% | 10.920,00 |
| 08.05.2024 | 7,53 | 7,65 | 7,30 | 7,40 | -1,33% | - |
| 07.05.2024 | 7,65 | 7,65 | 7,50 | 7,50 | -3,85% | 1.500,00 |
| 06.05.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 0,65% | 500,00 |
| 03.05.2024 | 7,65 | 7,95 | 7,58 | 7,75 | 2,31% | - |
| 02.05.2024 | 7,63 | 7,85 | 7,53 | 7,58 | 4,48% | - |
| 30.04.2024 | 7,25 | 7,25 | 7,25 | 7,25 | -1,02% | 444,00 |
| 29.04.2024 | 7,58 | 8,15 | 7,33 | 7,33 | -2,33% | - |
| 26.04.2024 | 7,50 | 7,50 | 7,50 | 7,50 | 3,09% | 320,00 |
| 25.04.2024 | 7,35 | 7,40 | 7,00 | 7,28 | -1,36% | - |
| 24.04.2024 | 7,50 | 7,60 | 7,30 | 7,38 | -2,32% | - |
| 23.04.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 0,67% | 150,00 |
| 22.04.2024 | 7,60 | 7,60 | 7,50 | 7,50 | 3,45% | 1.035,00 |
| 19.04.2024 | 7,25 | 7,25 | 7,25 | 7,25 | -2,68% | 835,00 |
| 18.04.2024 | 7,55 | 7,65 | 7,38 | 7,45 | -1,97% | - |
| 17.04.2024 | 7,65 | 7,65 | 7,60 | 7,60 | -0,65% | 240,00 |
| 16.04.2024 | 8,03 | 8,10 | 7,60 | 7,65 | -4,67% | - |
| 15.04.2024 | 8,68 | 8,73 | 7,95 | 8,03 | -7,23% | - |
| 12.04.2024 | 8,78 | 8,83 | 8,45 | 8,65 | -0,57% | - |
| 11.04.2024 | 8,65 | 8,70 | 8,40 | 8,70 | 4,82% | 499,00 |
| 10.04.2024 | 7,60 | 8,30 | 7,60 | 8,30 | 6,75% | 654,00 |
| 09.04.2024 | 7,65 | 7,90 | 7,55 | 7,78 | 1,63% | - |
| 08.04.2024 | 7,30 | 7,70 | 7,20 | 7,65 | 1,32% | - |
| 05.04.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 2,37% | 132,00 |
| 04.04.2024 | 7,73 | 7,95 | 7,38 | 7,38 | -4,22% | - |
| 03.04.2024 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | 50,00 |
| 02.04.2024 | 7,88 | 7,93 | 7,55 | 7,65 | -7,83% | - |
| 28.03.2024 | 8,20 | 8,35 | 8,05 | 8,30 | 1,22% | - |
| 27.03.2024 | 7,78 | 8,30 | 7,68 | 8,20 | 5,81% | - |
| 26.03.2024 | 7,75 | 7,75 | 7,75 | 7,75 | 2,65% | 500,00 |
| 25.03.2024 | 7,55 | 7,55 | 7,55 | 7,55 | -3,21% | 3,00 |
| 22.03.2024 | 8,05 | 8,05 | 7,65 | 7,80 | -3,11% | 9.270,00 |
| 21.03.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 3,21% | 500,00 |
| 20.03.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 0,00% | 112,00 |
| 19.03.2024 | 7,73 | 8,00 | 7,58 | 7,80 | 1,63% | - |
| 18.03.2024 | 7,83 | 7,95 | 7,50 | 7,68 | -2,23% | - |
| 15.03.2024 | 7,80 | 7,85 | 7,80 | 7,85 | -1,26% | 420,00 |
| 14.03.2024 | 7,65 | 7,95 | 7,65 | 7,95 | 6,00% | 2.205,00 |
| 13.03.2024 | 7,35 | 7,65 | 7,35 | 7,50 | 3,45% | 2.100,00 |
| 12.03.2024 | 7,63 | 7,68 | 7,25 | 7,25 | -5,84% | - |
| 11.03.2024 | 8,05 | 8,05 | 7,70 | 7,70 | -7,78% | 1.105,00 |
| 08.03.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -2,34% | 180,00 |
| 07.03.2024 | 8,25 | 8,55 | 8,25 | 8,55 | 6,88% | 160,00 |
| 06.03.2024 | 8,05 | 8,05 | 8,00 | 8,00 | 1,27% | 620,00 |
| 05.03.2024 | 7,85 | 7,90 | 7,85 | 7,90 | -1,25% | 1.236,00 |
| 04.03.2024 | 8,28 | 8,38 | 7,95 | 8,00 | -3,32% | - |
| 01.03.2024 | 7,95 | 8,55 | 7,93 | 8,28 | 3,44% | - |
| 29.02.2024 | 8,10 | 8,10 | 8,00 | 8,00 | 0,00% | 125,00 |
| 28.02.2024 | 8,30 | 8,48 | 7,98 | 8,00 | -4,76% | - |
| 27.02.2024 | 8,80 | 8,80 | 8,30 | 8,40 | 1,20% | 750,00 |
| 26.02.2024 | 8,05 | 8,50 | 7,75 | 8,30 | 3,75% | 3.137,00 |
| 23.02.2024 | 8,55 | 8,55 | 8,00 | 8,00 | -5,33% | 75,00 |
| 22.02.2024 | 9,10 | 9,25 | 8,30 | 8,45 | -7,14% | 15.294,00 |
| 21.02.2024 | 6,60 | 9,25 | 6,50 | 9,10 | 42,19% | 22.060,00 |
| 20.02.2024 | 24,20 | 24,20 | 6,40 | 6,40 | -73,77% | 22.487,00 |
| 19.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 100,00 |
| 16.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 225,00 |
| 15.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 130,00 |
| 14.02.2024 | 23,30 | 24,20 | 23,30 | 23,90 | 1,70% | - |
| 13.02.2024 | 24,50 | 24,60 | 22,70 | 23,50 | -4,08% | - |
| 12.02.2024 | 24,30 | 25,40 | 24,10 | 24,50 | 0,82% | - |
| 09.02.2024 | 23,50 | 24,50 | 23,50 | 24,30 | 3,40% | - |
| 08.02.2024 | 23,90 | 25,20 | 23,50 | 23,50 | -2,08% | - |
| 07.02.2024 | 24,00 | 24,10 | 23,40 | 24,00 | 0,42% | - |
| 06.02.2024 | 23,30 | 24,00 | 23,20 | 23,90 | 1,70% | - |
| 05.02.2024 | 23,10 | 23,60 | 22,50 | 23,50 | 1,73% | - |
| 02.02.2024 | 23,10 | 23,50 | 22,60 | 23,10 | 0,00% | - |
| 01.02.2024 | 22,90 | 23,50 | 22,80 | 23,10 | 0,00% | - |
| 31.01.2024 | 23,30 | 23,90 | 22,90 | 23,10 | -1,70% | - |
| 30.01.2024 | 24,20 | 24,40 | 22,90 | 23,50 | -3,29% | - |
| 29.01.2024 | 23,30 | 24,30 | 22,50 | 24,30 | 3,85% | - |
| 26.01.2024 | 22,10 | 23,80 | 21,90 | 23,40 | 7,34% | - |
| 25.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 298,00 |
| 24.01.2024 | 23,10 | 23,50 | 21,50 | 21,50 | -6,93% | - |
| 23.01.2024 | 22,50 | 23,60 | 22,50 | 23,10 | 2,67% | - |
| 22.01.2024 | 21,90 | 23,10 | 21,90 | 22,50 | 5,14% | - |
| 19.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 850,00 |
| 18.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 20,00 |
| 17.01.2024 | 22,10 | 22,50 | 21,60 | 22,50 | 1,81% | - |
| 16.01.2024 | 22,00 | 22,80 | 21,50 | 22,10 | 0,45% | - |
| 15.01.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 12.01.2024 | 21,90 | 23,00 | 21,90 | 21,90 | 0,00% | - |
| 11.01.2024 | 22,20 | 22,30 | 21,50 | 21,90 | -4,78% | - |
| 10.01.2024 | 23,00 | 23,00 | 22,80 | 23,00 | 1,32% | 850,00 |
| 09.01.2024 | 22,10 | 23,10 | 21,60 | 22,70 | 5,09% | - |
| 08.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 20,00 |
| 05.01.2024 | 21,50 | 21,50 | 20,60 | 21,50 | 0,47% | - |
| 04.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 200,00 |
| 03.01.2024 | 22,10 | 22,50 | 21,10 | 21,50 | -2,71% | - |
| 02.01.2024 | 22,50 | 23,20 | 21,50 | 22,10 | -4,33% | - |
| 29.12.2023 | 23,10 | 23,10 | 22,90 | 23,10 | -1,28% | - |
| 28.12.2023 | 22,60 | 23,40 | 22,60 | 23,40 | 6,36% | 87,00 |
| 27.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 3,29% | 99,00 |
| 22.12.2023 | 20,30 | 21,90 | 20,00 | 21,30 | 5,45% | - |
| 21.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 6,00 |
| 20.12.2023 | 19,70 | 20,60 | 19,00 | 19,50 | 0,00% | - |
| 19.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 5,69% | 21,00 |
| 18.12.2023 | 18,10 | 18,75 | 17,75 | 18,45 | 2,50% | - |
| 15.12.2023 | 17,65 | 18,25 | 17,35 | 18,00 | 1,69% | - |