4,020€
-3,37%
Echtzeit-Aktienkurs Rapt Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Rapt Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 4,24 | 4,24 | 4,16 | 4,16 | -16,80% | - |
| 09.05.2024 | 7,35 | 7,35 | 4,14 | 5,00 | -32,89% | 800,00 |
| 08.05.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -1,32% | - |
| 07.05.2024 | 7,55 | 7,55 | 7,55 | 7,55 | -0,66% | - |
| 06.05.2024 | 7,60 | 7,60 | 7,60 | 7,60 | 1,33% | - |
| 03.05.2024 | 7,45 | 7,50 | 7,45 | 7,50 | 0,00% | - |
| 02.05.2024 | 7,50 | 7,50 | 7,50 | 7,50 | 3,45% | - |
| 30.04.2024 | 7,25 | 7,25 | 7,25 | 7,25 | -3,33% | - |
| 29.04.2024 | 7,45 | 7,50 | 7,45 | 7,50 | 2,04% | - |
| 26.04.2024 | 7,15 | 7,35 | 7,15 | 7,35 | 1,38% | - |
| 25.04.2024 | 7,25 | 7,25 | 7,25 | 7,25 | -1,36% | - |
| 24.04.2024 | 7,40 | 7,40 | 7,35 | 7,35 | -0,68% | - |
| 23.04.2024 | 7,30 | 7,40 | 7,25 | 7,40 | 0,00% | - |
| 22.04.2024 | 7,35 | 7,40 | 7,35 | 7,40 | 1,37% | - |
| 19.04.2024 | 7,35 | 7,35 | 7,30 | 7,30 | -2,01% | - |
| 18.04.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -0,67% | - |
| 17.04.2024 | 7,50 | 7,50 | 7,50 | 7,50 | -5,66% | - |
| 16.04.2024 | 7,90 | 7,95 | 7,90 | 7,95 | -7,56% | - |
| 15.04.2024 | 8,50 | 8,60 | 8,50 | 8,60 | 0,58% | - |
| 12.04.2024 | 8,65 | 8,65 | 8,55 | 8,55 | 3,64% | - |
| 11.04.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 5,77% | - |
| 10.04.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 4,70% | - |
| 09.04.2024 | 7,55 | 7,55 | 7,45 | 7,45 | 4,20% | - |
| 08.04.2024 | 7,20 | 7,20 | 7,15 | 7,15 | -4,03% | - |
| 05.04.2024 | 7,30 | 7,45 | 7,30 | 7,45 | -2,61% | - |
| 04.04.2024 | 7,60 | 7,65 | 7,55 | 7,65 | 1,32% | - |
| 03.04.2024 | 7,50 | 7,55 | 7,50 | 7,55 | -3,21% | - |
| 02.04.2024 | 7,75 | 7,80 | 7,75 | 7,80 | -2,50% | - |
| 28.03.2024 | 8,15 | 8,15 | 8,00 | 8,00 | 2,56% | - |
| 27.03.2024 | 7,65 | 7,80 | 7,65 | 7,80 | 1,30% | - |
| 26.03.2024 | 7,50 | 7,70 | 7,50 | 7,70 | 0,65% | - |
| 25.03.2024 | 7,55 | 7,65 | 7,50 | 7,65 | 0,66% | - |
| 22.03.2024 | 7,75 | 7,85 | 7,60 | 7,60 | -3,80% | - |
| 21.03.2024 | 7,80 | 7,90 | 7,80 | 7,90 | 1,94% | - |
| 20.03.2024 | 7,85 | 7,85 | 7,75 | 7,75 | 1,31% | - |
| 19.03.2024 | 7,55 | 7,65 | 7,55 | 7,65 | 3,38% | - |
| 18.03.2024 | 7,65 | 7,65 | 7,40 | 7,40 | -4,52% | - |
| 15.03.2024 | 7,60 | 7,75 | 7,60 | 7,75 | 4,03% | - |
| 14.03.2024 | 7,70 | 7,70 | 7,45 | 7,45 | -0,67% | - |
| 13.03.2024 | 7,20 | 7,50 | 7,20 | 7,50 | 0,67% | - |
| 12.03.2024 | 7,30 | 7,45 | 7,30 | 7,45 | -3,87% | - |
| 11.03.2024 | 8,15 | 8,15 | 7,75 | 7,75 | -7,74% | - |
| 08.03.2024 | 8,35 | 8,40 | 8,35 | 8,40 | 2,44% | - |
| 07.03.2024 | 8,25 | 8,25 | 8,20 | 8,20 | 4,46% | - |
| 06.03.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -0,63% | - |
| 05.03.2024 | 7,85 | 7,90 | 7,85 | 7,90 | -3,66% | - |
| 04.03.2024 | 8,15 | 8,20 | 8,15 | 8,20 | 3,14% | - |
| 01.03.2024 | 7,80 | 7,95 | 7,80 | 7,95 | 0,00% | - |
| 29.02.2024 | 7,85 | 7,95 | 7,85 | 7,95 | -2,45% | - |
| 28.02.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -6,32% | - |
| 27.02.2024 | 8,55 | 8,70 | 8,55 | 8,70 | 9,43% | - |
| 26.02.2024 | 7,90 | 7,95 | 7,90 | 7,95 | -5,92% | - |
| 23.02.2024 | 8,40 | 8,45 | 8,40 | 8,45 | 1,81% | - |
| 22.02.2024 | 8,70 | 8,70 | 8,30 | 8,30 | 22,96% | - |
| 21.02.2024 | 6,50 | 6,75 | 6,40 | 6,75 | -10,60% | 200,00 |
| 20.02.2024 | 23,80 | 23,80 | 7,55 | 7,55 | -68,54% | - |
| 19.02.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | - |
| 16.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.02.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -4,13% | - |
| 13.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 09.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 08.02.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 07.02.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 3,48% | - |
| 06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 05.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.02.2024 | 22,80 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 01.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 31.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -4,20% | - |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 29.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 26.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -8,77% | - |
| 24.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 23.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 22.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 18.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 17.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 15.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 10.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 09.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 08.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 05.01.2024 | 21,50 | 21,50 | 20,70 | 21,10 | -1,86% | - |
| 04.01.2024 | 21,30 | 22,10 | 21,00 | 21,50 | -2,71% | - |
| 03.01.2024 | 22,20 | 22,60 | 21,60 | 22,10 | -0,45% | - |
| 02.01.2024 | 22,50 | 23,20 | 21,90 | 22,20 | -3,90% | - |
| 29.12.2023 | 23,00 | 23,10 | 22,90 | 23,10 | -1,28% | - |
| 28.12.2023 | 22,40 | 23,70 | 21,90 | 23,40 | 5,88% | - |
| 27.12.2023 | 22,30 | 23,10 | 22,00 | 22,10 | 5,24% | - |
| 22.12.2023 | 20,40 | 21,90 | 19,95 | 21,00 | 2,94% | - |
| 21.12.2023 | 19,45 | 20,60 | 19,35 | 20,40 | 1,24% | - |
| 20.12.2023 | 19,65 | 20,60 | 19,00 | 20,15 | 3,60% | - |
| 19.12.2023 | 18,40 | 19,65 | 18,35 | 19,45 | 5,42% | - |
| 18.12.2023 | 18,05 | 18,80 | 17,75 | 18,45 | 2,79% | - |
| 15.12.2023 | 17,65 | 18,20 | 17,35 | 17,95 | 3,46% | - |