4,300$
-7,73%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 4,54 | 4,63 | 4,18 | 4,33 | -6,88% | 2.152.912,00 |
| 09.05.2024 | 5,25 | 6,05 | 4,39 | 4,65 | -41,73% | 4.736.348,00 |
| 08.05.2024 | 8,00 | 8,12 | 7,82 | 7,98 | -1,24% | 498.235,00 |
| 07.05.2024 | 8,27 | 8,30 | 8,03 | 8,08 | -2,42% | 253.490,00 |
| 06.05.2024 | 8,39 | 8,44 | 8,20 | 8,28 | -0,60% | 298.844,00 |
| 03.05.2024 | 8,28 | 8,58 | 8,15 | 8,33 | 2,46% | 587.552,00 |
| 02.05.2024 | 8,31 | 8,43 | 8,05 | 8,13 | -0,61% | 328.410,00 |
| 01.05.2024 | 7,72 | 8,53 | 7,71 | 8,18 | 6,23% | 419.156,00 |
| 30.04.2024 | 7,84 | 7,96 | 7,68 | 7,70 | -2,28% | 433.403,00 |
| 29.04.2024 | 8,15 | 8,44 | 7,85 | 7,88 | -2,72% | 373.542,00 |
| 26.04.2024 | 7,87 | 8,31 | 7,67 | 8,10 | 3,85% | 466.173,00 |
| 25.04.2024 | 7,82 | 7,92 | 7,52 | 7,80 | -1,27% | 418.529,00 |
| 24.04.2024 | 8,02 | 8,08 | 7,81 | 7,90 | -1,25% | 291.548,00 |
| 23.04.2024 | 7,98 | 8,24 | 7,97 | 8,00 | 1,91% | 330.286,00 |
| 22.04.2024 | 8,00 | 8,15 | 7,76 | 7,85 | -1,26% | 336.003,00 |
| 19.04.2024 | 7,87 | 7,96 | 7,62 | 7,95 | 0,25% | 791.554,00 |
| 18.04.2024 | 7,99 | 8,15 | 7,85 | 7,93 | -1,12% | 635.403,00 |
| 17.04.2024 | 8,17 | 8,31 | 7,94 | 8,02 | -1,23% | 637.241,00 |
| 16.04.2024 | 8,48 | 8,57 | 8,06 | 8,12 | -4,92% | 499.435,00 |
| 15.04.2024 | 9,19 | 9,19 | 8,43 | 8,54 | -7,07% | 677.289,00 |
| 12.04.2024 | 9,27 | 9,32 | 8,99 | 9,19 | -1,92% | 1.187.933,00 |
| 11.04.2024 | 9,05 | 9,65 | 8,90 | 9,37 | 3,88% | 776.219,00 |
| 10.04.2024 | 8,38 | 9,02 | 8,06 | 9,02 | 6,87% | 826.982,00 |
| 09.04.2024 | 8,32 | 8,60 | 8,22 | 8,44 | 1,44% | 632.372,00 |
| 08.04.2024 | 7,87 | 8,36 | 7,80 | 8,32 | 5,32% | 539.378,00 |
| 05.04.2024 | 8,02 | 8,23 | 7,83 | 7,90 | -1,37% | 536.794,00 |
| 04.04.2024 | 8,50 | 8,67 | 8,00 | 8,01 | -4,42% | 390.626,00 |
| 03.04.2024 | 8,16 | 8,38 | 8,14 | 8,38 | 1,95% | 299.811,00 |
| 02.04.2024 | 8,30 | 8,40 | 8,12 | 8,22 | -2,72% | 429.435,00 |
| 01.04.2024 | 8,92 | 8,95 | 8,40 | 8,45 | -5,90% | 564.640,00 |
| 28.03.2024 | 8,86 | 9,00 | 8,71 | 8,98 | 0,56% | 860.933,00 |
| 27.03.2024 | 8,42 | 9,01 | 8,35 | 8,93 | 6,31% | 336.935,00 |
| 26.03.2024 | 8,40 | 8,54 | 8,29 | 8,40 | 1,57% | 264.211,00 |
| 25.03.2024 | 8,40 | 8,56 | 8,22 | 8,27 | -0,72% | 557.125,00 |
| 22.03.2024 | 8,50 | 8,60 | 8,26 | 8,33 | -2,12% | 805.278,00 |
| 21.03.2024 | 8,75 | 9,11 | 8,50 | 8,51 | -1,96% | 436.750,00 |
| 20.03.2024 | 8,62 | 8,80 | 8,29 | 8,68 | 0,46% | 550.274,00 |
| 19.03.2024 | 8,29 | 8,70 | 8,29 | 8,64 | 3,47% | 528.318,00 |
| 18.03.2024 | 8,52 | 8,67 | 8,15 | 8,35 | -1,42% | 407.101,00 |
| 15.03.2024 | 8,32 | 8,74 | 8,31 | 8,47 | 0,36% | 2.143.032,00 |
| 14.03.2024 | 8,49 | 8,69 | 8,10 | 8,44 | -1,86% | 651.751,00 |
| 13.03.2024 | 7,97 | 8,74 | 7,83 | 8,60 | 7,90% | 707.367,00 |
| 12.03.2024 | 8,22 | 8,39 | 7,95 | 7,97 | -1,60% | 683.798,00 |
| 11.03.2024 | 9,06 | 9,13 | 8,02 | 8,10 | -10,79% | 1.030.348,00 |
| 08.03.2024 | 9,49 | 10,05 | 9,03 | 9,08 | -2,16% | 1.459.024,00 |
| 07.03.2024 | 9,20 | 9,62 | 9,02 | 9,28 | 1,09% | 1.125.007,00 |
| 06.03.2024 | 8,80 | 9,18 | 8,56 | 9,18 | 5,76% | 834.229,00 |
| 05.03.2024 | 8,62 | 8,84 | 8,48 | 8,68 | 0,12% | 587.573,00 |
| 04.03.2024 | 8,98 | 9,08 | 8,63 | 8,67 | -3,45% | 520.557,00 |
| 01.03.2024 | 8,64 | 9,29 | 8,55 | 8,98 | 4,78% | 1.496.182,00 |
| 29.02.2024 | 8,87 | 9,24 | 8,36 | 8,57 | -1,10% | 1.053.063,00 |
| 28.02.2024 | 8,95 | 9,10 | 8,64 | 8,67 | -3,62% | 923.757,00 |
| 27.02.2024 | 9,59 | 9,76 | 8,91 | 8,99 | -4,56% | 1.181.007,00 |
| 26.02.2024 | 8,73 | 9,62 | 8,50 | 9,42 | 8,03% | 1.226.995,00 |
| 23.02.2024 | 9,15 | 9,50 | 8,63 | 8,72 | -5,53% | 1.390.215,00 |
| 22.02.2024 | 9,36 | 10,09 | 8,80 | 9,23 | -9,33% | 2.560.026,00 |
| 21.02.2024 | 7,43 | 10,37 | 7,30 | 10,18 | 48,18% | 16.147.040,00 |
| 20.02.2024 | 8,46 | 9,94 | 6,86 | 6,87 | -73,55% | 13.716.165,00 |
| 16.02.2024 | 25,56 | 26,21 | 25,21 | 25,97 | 1,68% | 418.793,00 |
| 15.02.2024 | 26,23 | 26,28 | 25,10 | 25,54 | 0,12% | 193.245,00 |
| 14.02.2024 | 25,52 | 25,87 | 25,09 | 25,51 | 2,08% | 215.801,00 |
| 13.02.2024 | 25,08 | 25,48 | 24,12 | 24,99 | -5,45% | 397.380,00 |
| 12.02.2024 | 26,32 | 27,35 | 25,96 | 26,43 | 0,95% | 479.291,00 |
| 09.02.2024 | 25,52 | 26,40 | 25,03 | 26,18 | 3,24% | 394.663,00 |
| 08.02.2024 | 25,87 | 27,32 | 25,25 | 25,36 | -1,67% | 331.059,00 |
| 07.02.2024 | 25,71 | 25,92 | 25,18 | 25,79 | 0,04% | 327.924,00 |
| 06.02.2024 | 25,09 | 25,86 | 25,09 | 25,78 | 2,75% | 544.057,00 |
| 05.02.2024 | 24,49 | 25,30 | 23,87 | 25,09 | 0,68% | 288.273,00 |
| 02.02.2024 | 24,56 | 25,40 | 23,77 | 24,92 | -0,72% | 277.363,00 |
| 01.02.2024 | 25,02 | 25,60 | 24,58 | 25,10 | 1,41% | 300.371,00 |
| 31.01.2024 | 25,17 | 25,93 | 24,75 | 24,75 | -1,98% | 432.515,00 |
| 30.01.2024 | 26,04 | 26,13 | 24,82 | 25,25 | -3,66% | 295.517,00 |
| 29.01.2024 | 25,39 | 26,30 | 24,14 | 26,21 | 3,64% | 271.135,00 |
| 26.01.2024 | 24,22 | 25,89 | 24,22 | 25,29 | 5,42% | 532.500,00 |
| 25.01.2024 | 23,53 | 24,27 | 22,92 | 23,99 | 3,90% | 447.289,00 |
| 24.01.2024 | 25,52 | 25,91 | 23,07 | 23,09 | -8,23% | 517.269,00 |
| 23.01.2024 | 24,97 | 25,59 | 24,67 | 25,16 | 2,40% | 237.993,00 |
| 22.01.2024 | 24,18 | 25,10 | 23,98 | 24,57 | 2,89% | 321.500,00 |
| 19.01.2024 | 23,58 | 24,00 | 23,19 | 23,88 | 1,57% | 441.538,00 |
| 18.01.2024 | 24,66 | 24,66 | 23,29 | 23,51 | -3,92% | 222.519,00 |
| 17.01.2024 | 23,48 | 24,60 | 23,48 | 24,47 | 1,87% | 641.252,00 |
| 16.01.2024 | 23,72 | 24,74 | 23,03 | 24,02 | -0,25% | 380.825,00 |
| 12.01.2024 | 24,51 | 25,26 | 24,01 | 24,08 | 0,00% | 290.044,00 |
| 11.01.2024 | 23,87 | 24,51 | 23,58 | 24,08 | -1,07% | 665.004,00 |
| 10.01.2024 | 24,80 | 25,86 | 23,89 | 24,34 | -1,93% | 355.567,00 |
| 09.01.2024 | 23,82 | 25,28 | 23,79 | 24,82 | 1,93% | 365.142,00 |
| 08.01.2024 | 23,12 | 24,37 | 22,62 | 24,35 | 3,84% | 427.330,00 |
| 05.01.2024 | 23,09 | 23,67 | 22,08 | 23,45 | -0,09% | 497.849,00 |
| 04.01.2024 | 23,34 | 24,07 | 23,00 | 23,47 | 0,64% | 235.877,00 |
| 03.01.2024 | 24,18 | 24,66 | 23,13 | 23,32 | -3,91% | 301.462,00 |
| 02.01.2024 | 24,35 | 25,51 | 23,64 | 24,27 | -2,33% | 387.648,00 |
| 29.12.2023 | 25,38 | 25,44 | 24,56 | 24,85 | -2,40% | 276.481,00 |
| 28.12.2023 | 24,84 | 26,13 | 24,84 | 25,46 | 2,37% | 474.739,00 |
| 27.12.2023 | 24,90 | 25,69 | 24,44 | 24,87 | 0,81% | 279.507,00 |
| 26.12.2023 | 23,82 | 24,94 | 23,72 | 24,67 | 4,67% | 372.339,00 |
| 22.12.2023 | 22,94 | 24,24 | 22,56 | 23,57 | 5,27% | 756.187,00 |
| 21.12.2023 | 21,68 | 22,52 | 21,68 | 22,39 | 5,12% | 609.253,00 |
| 20.12.2023 | 21,58 | 22,53 | 21,15 | 21,30 | -1,41% | 565.955,00 |
| 19.12.2023 | 20,49 | 21,71 | 20,49 | 21,61 | 7,49% | 278.836,00 |
| 18.12.2023 | 19,62 | 20,50 | 19,54 | 20,10 | 2,03% | 369.275,00 |