7,425€
-1,00%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 7,55 | 7,65 | 7,30 | 7,38 | -1,67% | - |
| 07.05.2024 | 7,70 | 7,80 | 7,48 | 7,50 | -2,60% | - |
| 06.05.2024 | 7,73 | 7,80 | 7,60 | 7,70 | -0,32% | - |
| 03.05.2024 | 7,58 | 7,95 | 7,58 | 7,73 | 1,98% | - |
| 02.05.2024 | 7,28 | 7,83 | 7,28 | 7,58 | 4,84% | - |
| 30.04.2024 | 7,43 | 7,58 | 7,20 | 7,23 | -1,37% | - |
| 29.04.2024 | 7,60 | 7,88 | 7,33 | 7,33 | -2,98% | - |
| 26.04.2024 | 7,28 | 7,75 | 7,20 | 7,55 | 3,78% | - |
| 25.04.2024 | 7,35 | 7,40 | 7,00 | 7,28 | -1,02% | - |
| 24.04.2024 | 7,53 | 7,60 | 7,30 | 7,35 | -1,67% | - |
| 23.04.2024 | 7,38 | 7,70 | 7,38 | 7,48 | 1,36% | - |
| 22.04.2024 | 7,53 | 7,68 | 7,30 | 7,38 | -1,01% | - |
| 19.04.2024 | 7,53 | 7,53 | 7,10 | 7,45 | 0,68% | - |
| 18.04.2024 | 7,53 | 7,65 | 7,38 | 7,40 | -1,66% | - |
| 17.04.2024 | 7,68 | 7,85 | 7,45 | 7,53 | -1,95% | 1.000,00 |
| 16.04.2024 | 8,03 | 8,10 | 7,60 | 7,68 | -4,36% | - |
| 15.04.2024 | 8,58 | 8,73 | 7,95 | 8,03 | -7,49% | - |
| 12.04.2024 | 8,73 | 8,83 | 8,45 | 8,68 | -0,57% | - |
| 11.04.2024 | 8,45 | 9,00 | 8,23 | 8,73 | 3,25% | 1.578,00 |
| 10.04.2024 | 7,60 | 8,48 | 7,50 | 8,45 | 8,68% | 60,00 |
| 09.04.2024 | 7,65 | 7,90 | 7,55 | 7,78 | 1,63% | - |
| 08.04.2024 | 7,35 | 7,70 | 7,20 | 7,65 | 4,79% | - |
| 05.04.2024 | 7,38 | 7,60 | 7,28 | 7,30 | -1,35% | - |
| 04.04.2024 | 7,73 | 7,95 | 7,38 | 7,40 | -4,21% | - |
| 03.04.2024 | 7,68 | 7,78 | 7,53 | 7,73 | 1,31% | - |
| 02.04.2024 | 8,33 | 8,33 | 7,55 | 7,63 | -7,85% | - |
| 28.03.2024 | 8,23 | 8,35 | 8,05 | 8,28 | 0,91% | - |
| 27.03.2024 | 7,80 | 8,30 | 7,68 | 8,20 | 5,47% | - |
| 26.03.2024 | 7,63 | 7,85 | 7,58 | 7,78 | 1,97% | - |
| 25.03.2024 | 7,78 | 7,90 | 7,60 | 7,63 | -1,61% | 1.000,00 |
| 22.03.2024 | 7,85 | 7,98 | 7,65 | 7,75 | -0,96% | - |
| 21.03.2024 | 7,95 | 8,35 | 7,83 | 7,83 | -1,88% | - |
| 20.03.2024 | 7,95 | 8,05 | 7,65 | 7,98 | 0,00% | 1.250,00 |
| 19.03.2024 | 7,68 | 8,00 | 7,58 | 7,98 | 3,91% | - |
| 18.03.2024 | 7,78 | 7,95 | 7,50 | 7,68 | -0,97% | 35,00 |
| 15.03.2024 | 7,73 | 8,00 | 7,58 | 7,75 | 0,32% | - |
| 14.03.2024 | 7,85 | 7,95 | 7,45 | 7,73 | -1,28% | 2.400,00 |
| 13.03.2024 | 7,28 | 7,95 | 7,23 | 7,83 | 7,56% | - |
| 12.03.2024 | 7,58 | 7,68 | 7,20 | 7,28 | -4,59% | - |
| 11.03.2024 | 8,28 | 8,53 | 7,33 | 7,63 | -8,41% | 265,00 |
| 08.03.2024 | 8,30 | 9,15 | 8,25 | 8,33 | -1,48% | 50,00 |
| 07.03.2024 | 8,40 | 8,78 | 8,18 | 8,45 | 0,60% | - |
| 06.03.2024 | 8,00 | 8,43 | 7,85 | 8,40 | 4,67% | - |
| 05.03.2024 | 7,98 | 8,15 | 7,83 | 8,03 | 0,00% | - |
| 04.03.2024 | 8,28 | 8,38 | 7,95 | 8,03 | -3,02% | - |
| 01.03.2024 | 7,95 | 8,55 | 7,88 | 8,28 | 4,42% | 40,00 |
| 29.02.2024 | 8,08 | 8,53 | 7,75 | 7,93 | -1,25% | 125,00 |
| 28.02.2024 | 8,35 | 8,48 | 7,98 | 8,03 | -3,89% | 330,00 |
| 27.02.2024 | 8,63 | 8,95 | 8,23 | 8,35 | -2,34% | - |
| 26.02.2024 | 8,05 | 8,85 | 7,80 | 8,55 | 5,56% | 140,00 |
| 23.02.2024 | 8,55 | 8,70 | 7,98 | 8,10 | -5,54% | 50,00 |
| 22.02.2024 | 8,98 | 9,30 | 8,18 | 8,58 | -4,19% | 79,00 |
| 21.02.2024 | 6,43 | 9,58 | 6,43 | 8,95 | 39,30% | 2.100,00 |
| 20.02.2024 | 24,30 | 24,30 | 6,28 | 6,43 | -73,56% | 2.114,00 |
| 19.02.2024 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 16.02.2024 | 23,70 | 24,70 | 23,40 | 24,10 | 1,69% | - |
| 15.02.2024 | 23,90 | 24,30 | 23,30 | 23,70 | -0,42% | - |
| 14.02.2024 | 23,30 | 24,20 | 23,30 | 23,80 | 2,15% | - |
| 13.02.2024 | 24,50 | 24,60 | 22,70 | 23,30 | -4,90% | - |
| 12.02.2024 | 24,30 | 25,40 | 24,00 | 24,50 | 0,82% | - |
| 09.02.2024 | 23,50 | 24,50 | 23,50 | 24,30 | 3,40% | - |
| 08.02.2024 | 23,90 | 25,10 | 23,50 | 23,50 | -1,67% | - |
| 07.02.2024 | 23,90 | 24,30 | 23,40 | 23,90 | 0,00% | - |
| 06.02.2024 | 23,30 | 24,00 | 23,20 | 23,90 | 2,58% | - |
| 05.02.2024 | 23,10 | 23,60 | 22,50 | 23,30 | 0,87% | - |
| 02.02.2024 | 23,10 | 23,50 | 22,60 | 23,10 | 0,00% | - |
| 01.02.2024 | 22,90 | 23,50 | 22,80 | 23,10 | 0,43% | - |
| 31.01.2024 | 23,20 | 23,90 | 22,90 | 23,00 | -0,86% | - |
| 30.01.2024 | 24,20 | 24,30 | 22,90 | 23,20 | -4,53% | - |
| 29.01.2024 | 23,30 | 24,30 | 22,50 | 24,30 | 4,29% | 85,00 |
| 26.01.2024 | 22,10 | 23,80 | 21,90 | 23,30 | 5,43% | - |
| 25.01.2024 | 21,30 | 22,30 | 21,10 | 22,10 | 3,76% | - |
| 24.01.2024 | 23,10 | 23,40 | 21,10 | 21,30 | -7,79% | - |
| 23.01.2024 | 22,60 | 23,60 | 22,50 | 23,10 | 2,21% | - |
| 22.01.2024 | 21,90 | 23,10 | 21,90 | 22,60 | 3,20% | - |
| 19.01.2024 | 21,60 | 22,10 | 21,00 | 21,90 | 0,92% | - |
| 18.01.2024 | 22,50 | 22,60 | 21,50 | 21,70 | -3,56% | - |
| 17.01.2024 | 22,10 | 22,50 | 21,70 | 22,50 | 1,81% | 90,00 |
| 16.01.2024 | 21,90 | 22,80 | 21,50 | 22,10 | 0,91% | - |
| 15.01.2024 | 22,00 | 22,00 | 21,90 | 21,90 | -0,45% | - |
| 12.01.2024 | 21,90 | 23,00 | 21,90 | 22,00 | 0,46% | - |
| 11.01.2024 | 22,10 | 22,30 | 21,60 | 21,90 | -0,90% | - |
| 10.01.2024 | 22,70 | 23,30 | 21,90 | 22,10 | -2,64% | - |
| 09.01.2024 | 22,20 | 23,20 | 21,60 | 22,70 | 2,25% | - |
| 08.01.2024 | 21,40 | 22,30 | 20,60 | 22,20 | 3,74% | - |
| 05.01.2024 | 21,50 | 21,60 | 20,60 | 21,40 | -0,47% | - |
| 04.01.2024 | 21,30 | 22,00 | 21,10 | 21,50 | 0,94% | - |
| 03.01.2024 | 22,30 | 22,50 | 21,10 | 21,30 | -4,48% | - |
| 02.01.2024 | 23,10 | 23,20 | 21,50 | 22,30 | -3,46% | - |
| 29.12.2023 | 23,00 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 28.12.2023 | 22,40 | 23,70 | 21,90 | 23,00 | 3,14% | 80,00 |
| 27.12.2023 | 21,40 | 23,10 | 21,40 | 22,30 | 6,19% | - |
| 22.12.2023 | 20,30 | 21,90 | 20,00 | 21,00 | 3,45% | - |
| 21.12.2023 | 19,50 | 20,50 | 19,40 | 20,30 | 4,10% | - |
| 20.12.2023 | 19,65 | 20,50 | 19,30 | 19,50 | -0,76% | - |
| 19.12.2023 | 18,40 | 19,75 | 18,30 | 19,65 | 6,79% | - |
| 18.12.2023 | 18,15 | 18,75 | 17,40 | 18,40 | 1,94% | - |
| 15.12.2023 | 17,60 | 18,25 | 17,35 | 18,05 | 2,27% | - |
| 14.12.2023 | 17,20 | 17,90 | 17,15 | 17,65 | 2,02% | - |
| 13.12.2023 | 15,95 | 17,40 | 15,95 | 17,30 | 8,81% | - |