39,275$
-0,82%
Echtzeit-Aktienkurs Rhythm Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rhythm Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 39,61 | 39,64 | 39,13 | 39,17 | -1,09% | 244.140,00 |
| 15.05.2024 | 41,14 | 41,89 | 39,34 | 39,60 | -1,93% | 314.629,00 |
| 14.05.2024 | 40,57 | 41,00 | 39,98 | 40,38 | 0,45% | 283.270,00 |
| 13.05.2024 | 39,21 | 40,86 | 38,98 | 40,20 | 2,71% | 407.665,00 |
| 10.05.2024 | 39,00 | 39,60 | 38,14 | 39,14 | 1,77% | 371.714,00 |
| 09.05.2024 | 38,99 | 39,30 | 37,92 | 38,46 | -1,18% | 467.414,00 |
| 08.05.2024 | 38,25 | 39,18 | 36,58 | 38,92 | -1,09% | 1.191.685,00 |
| 07.05.2024 | 40,86 | 41,76 | 37,49 | 39,35 | -10,26% | 1.247.732,00 |
| 06.05.2024 | 43,78 | 44,37 | 42,71 | 43,85 | 0,21% | 982.464,00 |
| 03.05.2024 | 42,49 | 44,00 | 41,86 | 43,76 | 6,78% | 920.780,00 |
| 02.05.2024 | 41,62 | 42,11 | 40,95 | 40,98 | -1,09% | 427.645,00 |
| 01.05.2024 | 39,77 | 42,20 | 39,77 | 41,43 | 4,20% | 1.030.711,00 |
| 30.04.2024 | 38,39 | 41,27 | 37,60 | 39,76 | 2,42% | 628.635,00 |
| 29.04.2024 | 38,60 | 39,37 | 38,19 | 38,82 | 1,41% | 280.302,00 |
| 26.04.2024 | 38,39 | 38,89 | 37,36 | 38,28 | 0,34% | 305.047,00 |
| 25.04.2024 | 38,77 | 38,77 | 37,36 | 38,15 | -3,93% | 424.460,00 |
| 24.04.2024 | 40,57 | 40,99 | 39,56 | 39,71 | -0,72% | 398.307,00 |
| 23.04.2024 | 39,39 | 41,85 | 39,19 | 40,00 | 2,54% | 413.704,00 |
| 22.04.2024 | 38,31 | 39,42 | 37,76 | 39,01 | 2,63% | 390.372,00 |
| 19.04.2024 | 37,79 | 39,10 | 36,92 | 38,01 | -0,26% | 615.979,00 |
| 18.04.2024 | 37,83 | 38,90 | 37,62 | 38,11 | -0,88% | 439.034,00 |
| 17.04.2024 | 39,10 | 39,10 | 38,25 | 38,45 | -0,16% | 599.459,00 |
| 16.04.2024 | 39,59 | 40,13 | 38,51 | 38,51 | -3,94% | 422.152,00 |
| 15.04.2024 | 40,46 | 41,04 | 39,96 | 40,09 | -0,60% | 621.676,00 |
| 12.04.2024 | 42,01 | 42,01 | 39,80 | 40,33 | -5,37% | 848.662,00 |
| 11.04.2024 | 41,23 | 42,63 | 41,10 | 42,62 | 3,70% | 421.349,00 |
| 10.04.2024 | 41,93 | 42,67 | 40,97 | 41,10 | -5,86% | 543.943,00 |
| 09.04.2024 | 41,99 | 43,68 | 40,79 | 43,66 | 4,45% | 380.523,00 |
| 08.04.2024 | 40,81 | 41,94 | 40,47 | 41,80 | 3,11% | 352.340,00 |
| 05.04.2024 | 39,60 | 41,36 | 39,25 | 40,54 | 1,00% | 465.803,00 |
| 04.04.2024 | 41,51 | 42,20 | 39,86 | 40,14 | -1,83% | 486.299,00 |
| 03.04.2024 | 39,70 | 40,96 | 39,43 | 40,89 | 2,25% | 447.368,00 |
| 02.04.2024 | 41,76 | 42,07 | 39,85 | 39,99 | -6,28% | 639.052,00 |
| 01.04.2024 | 42,30 | 42,77 | 41,57 | 42,67 | -1,52% | 566.623,00 |
| 28.03.2024 | 42,54 | 43,66 | 41,79 | 43,33 | 3,69% | 876.116,00 |
| 27.03.2024 | 40,20 | 42,40 | 39,57 | 41,79 | 5,72% | 641.670,00 |
| 26.03.2024 | 39,95 | 41,06 | 39,17 | 39,53 | -0,30% | 399.376,00 |
| 25.03.2024 | 40,40 | 41,09 | 39,35 | 39,65 | -2,22% | 433.341,00 |
| 22.03.2024 | 40,67 | 40,85 | 39,86 | 40,55 | -0,22% | 433.677,00 |
| 21.03.2024 | 40,00 | 41,93 | 39,60 | 40,64 | 2,42% | 676.704,00 |
| 20.03.2024 | 38,83 | 39,76 | 37,66 | 39,68 | 1,43% | 541.283,00 |
| 19.03.2024 | 40,15 | 40,73 | 37,93 | 39,12 | -3,65% | 1.014.393,00 |
| 18.03.2024 | 40,00 | 41,05 | 39,74 | 40,60 | 1,50% | 480.694,00 |
| 15.03.2024 | 39,77 | 40,98 | 39,75 | 40,00 | -0,05% | 1.651.516,00 |
| 14.03.2024 | 40,68 | 40,72 | 39,47 | 40,02 | -2,32% | 445.795,00 |
| 13.03.2024 | 40,17 | 41,21 | 40,10 | 40,97 | 1,97% | 450.323,00 |
| 12.03.2024 | 40,74 | 41,91 | 40,04 | 40,18 | -0,81% | 422.086,00 |
| 11.03.2024 | 41,76 | 41,83 | 39,72 | 40,51 | -3,41% | 657.257,00 |
| 08.03.2024 | 42,10 | 43,57 | 40,87 | 41,94 | 0,65% | 365.338,00 |
| 07.03.2024 | 41,76 | 42,46 | 41,30 | 41,67 | 1,39% | 453.727,00 |
| 06.03.2024 | 41,60 | 42,73 | 40,83 | 41,10 | -0,34% | 580.115,00 |
| 05.03.2024 | 42,06 | 43,62 | 40,47 | 41,24 | -2,11% | 678.164,00 |
| 04.03.2024 | 43,83 | 44,17 | 42,04 | 42,13 | -3,61% | 416.495,00 |
| 01.03.2024 | 42,67 | 45,49 | 42,63 | 43,71 | 0,78% | 435.040,00 |
| 29.02.2024 | 45,62 | 45,91 | 42,65 | 43,37 | -2,28% | 524.426,00 |
| 28.02.2024 | 45,36 | 45,57 | 43,79 | 44,38 | -3,65% | 469.829,00 |
| 27.02.2024 | 46,77 | 47,34 | 45,92 | 46,06 | -0,20% | 455.270,00 |
| 26.02.2024 | 45,02 | 46,75 | 44,64 | 46,15 | 2,19% | 555.467,00 |
| 23.02.2024 | 44,03 | 45,75 | 43,75 | 45,16 | 2,50% | 512.388,00 |
| 22.02.2024 | 49,00 | 49,53 | 43,43 | 44,06 | -9,73% | 1.317.904,00 |
| 21.02.2024 | 48,54 | 49,22 | 47,12 | 48,81 | -0,75% | 355.790,00 |
| 20.02.2024 | 48,44 | 50,15 | 48,18 | 49,18 | -0,10% | 309.064,00 |
| 16.02.2024 | 49,75 | 50,22 | 48,52 | 49,23 | -2,46% | 394.863,00 |
| 15.02.2024 | 50,38 | 51,82 | 49,28 | 50,47 | 0,84% | 407.439,00 |
| 14.02.2024 | 50,01 | 50,63 | 48,28 | 50,05 | 2,35% | 540.524,00 |
| 13.02.2024 | 49,95 | 50,60 | 44,78 | 48,90 | -6,82% | 1.167.912,00 |
| 12.02.2024 | 50,86 | 52,57 | 50,26 | 52,48 | 2,54% | 797.555,00 |
| 09.02.2024 | 48,03 | 51,68 | 47,64 | 51,18 | 7,57% | 906.140,00 |
| 08.02.2024 | 47,88 | 48,59 | 46,40 | 47,58 | -0,44% | 489.688,00 |
| 07.02.2024 | 47,76 | 48,74 | 45,27 | 47,79 | 0,31% | 545.856,00 |
| 06.02.2024 | 45,90 | 48,85 | 45,40 | 47,64 | 3,52% | 1.054.614,00 |
| 05.02.2024 | 44,09 | 46,22 | 43,49 | 46,02 | 2,54% | 682.160,00 |
| 02.02.2024 | 44,99 | 45,86 | 44,45 | 44,88 | -3,05% | 568.470,00 |
| 01.02.2024 | 44,65 | 46,71 | 43,90 | 46,29 | 4,97% | 553.112,00 |
| 31.01.2024 | 45,80 | 46,98 | 44,10 | 44,10 | -3,61% | 553.807,00 |
| 30.01.2024 | 45,18 | 46,12 | 43,96 | 45,75 | 1,67% | 394.955,00 |
| 29.01.2024 | 44,55 | 45,73 | 43,81 | 45,00 | 1,47% | 770.369,00 |
| 26.01.2024 | 44,68 | 45,24 | 43,21 | 44,35 | 0,34% | 581.369,00 |
| 25.01.2024 | 46,67 | 47,15 | 44,04 | 44,20 | -4,84% | 703.151,00 |
| 24.01.2024 | 42,87 | 47,92 | 41,79 | 46,45 | 10,46% | 1.790.994,00 |
| 23.01.2024 | 42,57 | 42,88 | 40,88 | 42,05 | 0,82% | 287.369,00 |
| 22.01.2024 | 41,68 | 42,84 | 40,92 | 41,71 | 1,63% | 348.101,00 |
| 19.01.2024 | 40,98 | 41,20 | 39,40 | 41,04 | 0,22% | 551.269,00 |
| 18.01.2024 | 42,17 | 42,50 | 40,38 | 40,95 | -1,85% | 540.658,00 |
| 17.01.2024 | 40,10 | 41,79 | 39,45 | 41,72 | 2,78% | 971.348,00 |
| 16.01.2024 | 39,90 | 40,78 | 39,18 | 40,59 | -0,22% | 587.997,00 |
| 12.01.2024 | 42,77 | 43,57 | 40,27 | 40,68 | -1,93% | 469.628,00 |
| 11.01.2024 | 41,76 | 42,53 | 40,05 | 41,48 | -2,35% | 791.818,00 |
| 10.01.2024 | 42,38 | 42,93 | 40,91 | 42,48 | 0,01% | 1.114.134,00 |
| 09.01.2024 | 43,96 | 45,41 | 42,46 | 42,48 | -4,53% | 829.641,00 |
| 08.01.2024 | 39,60 | 44,52 | 39,45 | 44,49 | 11,92% | 801.981,00 |
| 05.01.2024 | 42,90 | 43,00 | 39,40 | 39,75 | -8,22% | 1.110.765,00 |
| 04.01.2024 | 43,03 | 44,85 | 41,03 | 43,31 | -1,30% | 1.348.161,00 |
| 03.01.2024 | 44,46 | 44,74 | 43,39 | 43,88 | -2,81% | 553.580,00 |
| 02.01.2024 | 45,04 | 47,29 | 44,74 | 45,15 | -1,78% | 794.650,00 |
| 29.12.2023 | 47,10 | 47,90 | 45,23 | 45,97 | -2,36% | 1.188.027,00 |
| 28.12.2023 | 49,29 | 50,28 | 46,35 | 47,08 | -5,16% | 970.091,00 |
| 27.12.2023 | 48,20 | 50,17 | 47,72 | 49,64 | 3,31% | 441.181,00 |
| 26.12.2023 | 47,01 | 49,09 | 46,94 | 48,05 | 3,67% | 1.131.239,00 |
| 22.12.2023 | 46,29 | 47,15 | 45,32 | 46,35 | 2,66% | 433.813,00 |