Rapid Nutrition PLC ALRPD
EURONEXT · Frankreich · Gesundheitstechnologie
€2,54-0,10 (-3,98 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,64 | -18,39 % | €3,00 | €3,00 | €2,64 | 17,80K |
| 2026-09-29 | €3,23 | +29,66 % | €3,23 | €3,55 | €3,02 | 87,50K |
| 2026-09-28 | €2,49 | +5,05 % | €2,38 | €2,49 | €2,30 | 2,64K |
| 2026-09-25 | €2,38 | +3,26 % | €2,30 | €2,40 | €2,21 | 13,77K |
| 2026-09-24 | €2,30 | -4,76 % | €2,41 | €2,44 | €2,22 | 3,39K |
| 2026-09-23 | €2,41 | -0,62 % | €2,43 | €2,58 | €2,30 | 6,23K |
| 2026-09-22 | €2,43 | +5,65 % | €2,30 | €2,43 | €2,16 | 5,74K |
| 2026-09-21 | €2,30 | -8,91 % | €2,51 | €2,71 | €2,27 | 15,45K |
| 2026-09-18 | €2,53 | -1,37 % | €2,70 | €2,70 | €2,51 | 6,78K |
| 2026-09-17 | €2,56 | +1,39 % | €2,60 | €2,74 | €2,53 | 5,70K |
| 2026-09-16 | €2,53 | -6,48 % | €2,90 | €2,90 | €2,53 | 11,36K |
| 2026-09-15 | €2,70 | -2,88 % | €2,51 | €2,76 | €2,51 | 10,04K |
| 2026-09-14 | €2,78 | -1,07 % | €2,81 | €2,94 | €2,78 | 10,51K |
| 2026-09-11 | €2,81 | -1,75 % | €2,86 | €2,96 | €2,81 | 9,37K |
| 2026-09-10 | €2,86 | -9,21 % | €3,15 | €3,15 | €2,86 | 13,92K |
| 2026-09-09 | €3,15 | -17,32 % | €3,99 | €4,09 | €3,15 | 18,98K |
| 2026-09-08 | €3,81 | +37,05 % | €3,21 | €4,24 | €3,21 | 39,89K |
| 2026-09-07 | €2,78 | -0,54 % | €2,78 | €2,86 | €2,78 | 4,54K |
| 2026-09-04 | €2,80 | -8,06 % | €3,02 | €3,02 | €2,80 | 10,24K |
| 2026-09-03 | €3,04 | +0,66 % | €3,12 | €3,12 | €3,02 | 2,64K |
| 2026-09-02 | €3,02 | -4,73 % | €3,15 | €3,15 | €3,02 | 3,37K |
| 2026-09-01 | €3,17 | +2,26 % | €3,04 | €3,33 | €3,04 | 3,38K |
| 2026-08-31 | €3,10 | -1,59 % | €3,15 | €3,20 | €3,09 | 2,18K |
| 2026-08-28 | €3,15 | -5,12 % | €3,40 | €3,40 | €3,13 | 5,50K |
| 2026-08-27 | €3,32 | -1,19 % | €3,36 | €3,44 | €3,32 | 4,78K |
| 2026-08-26 | €3,36 | 0,00 % | €3,36 | €3,45 | €3,36 | 2,31K |
| 2026-08-25 | €3,36 | -0,30 % | €3,37 | €3,37 | €3,36 | 4,25K |
| 2026-08-24 | €3,37 | -2,32 % | €3,45 | €3,50 | €3,37 | 4,92K |
| 2026-08-21 | €3,45 | -4,03 % | €3,46 | €3,53 | €3,45 | 9,61K |
| 2026-08-20 | €3,60 | -6,62 % | €3,80 | €3,80 | €3,50 | 61,12K |
| 2026-08-19 | €3,85 | +0,92 % | €3,82 | €3,92 | €3,58 | 10,62K |
| 2026-08-18 | €3,82 | +0,26 % | €4,00 | €4,00 | €3,81 | 2,76K |
| 2026-08-17 | €3,81 | -2,93 % | €4,00 | €4,03 | €3,76 | 11,44K |
| 2026-08-14 | €3,92 | +6,81 % | €3,67 | €4,04 | €3,67 | 12,74K |
| 2026-08-13 | €3,67 | -0,27 % | €3,68 | €3,93 | €3,67 | 8,79K |
| 2026-08-12 | €3,68 | -3,54 % | €3,81 | €3,93 | €3,65 | 18,00K |
| 2026-08-11 | €3,82 | -1,93 % | €3,90 | €3,99 | €3,80 | 17,82K |
| 2026-08-10 | €3,89 | -0,26 % | €4,08 | €4,08 | €3,87 | 3,09K |
| 2026-08-07 | €3,90 | -2,50 % | €3,99 | €4,00 | €3,87 | 7,17K |
| 2026-08-06 | €4,00 | +0,50 % | €4,00 | €4,01 | €3,85 | 9,52K |
| 2026-08-05 | €3,98 | -1,00 % | €4,10 | €4,51 | €3,95 | 20,91K |
| 2026-08-04 | €4,02 | +0,50 % | €4,15 | €4,24 | €3,83 | 26,48K |
| 2026-08-03 | €4,00 | -11,11 % | €4,42 | €4,69 | €3,98 | 33,05K |
| 2026-07-31 | €4,50 | -8,16 % | €4,91 | €5,30 | €4,42 | 22,71K |
| 2026-07-30 | €4,90 | -8,24 % | €5,34 | €5,71 | €4,84 | 9,27K |
| 2026-07-29 | €5,34 | -11,00 % | €5,75 | €5,99 | €5,33 | 13,93K |
| 2026-07-28 | €6,00 | -11,89 % | €7,30 | €8,02 | €6,00 | 50,50K |
| 2026-07-27 | €6,81 | +17,62 % | €6,28 | €6,90 | €6,28 | 24,76K |
| 2026-07-24 | €5,79 | +22,80 % | €4,83 | €5,81 | €4,83 | 20,57K |
| 2026-07-23 | €4,72 | +15,85 % | €4,29 | €4,72 | €4,29 | 10,58K |
| 2026-07-22 | €4,07 | +13,69 % | €3,68 | €4,07 | €3,68 | 14,59K |
| 2026-07-21 | €3,58 | +9,82 % | €3,57 | €3,68 | €3,28 | 24,74K |
| 2026-07-20 | €3,26 | 0,00 % | €3,58 | €3,58 | €3,26 | 4,30K |
| 2026-07-17 | €3,26 | -2,69 % | €3,35 | €3,45 | €3,26 | 1,53K |
| 2026-07-16 | €3,35 | +2,76 % | €3,26 | €3,45 | €3,26 | 8,22K |
| 2026-07-15 | €3,26 | -8,17 % | €3,34 | €3,55 | €3,26 | 11,40K |
| 2026-07-14 | €3,55 | -4,05 % | €3,70 | €4,05 | €3,41 | 36,71K |
| 2026-07-13 | €3,70 | +5,71 % | €3,65 | €4,40 | €3,60 | 10,93K |
| 2026-07-10 | €3,50 | -13,58 % | €3,76 | €4,14 | €3,45 | 46,05K |
| 2026-07-09 | €4,05 | -14,38 % | €4,50 | €4,50 | €4,05 | 7,48K |
| 2026-07-08 | €4,73 | -7,80 % | €5,10 | €5,19 | €4,60 | 10,38K |
| 2026-07-07 | €5,13 | -11,55 % | €5,70 | €5,70 | €5,13 | 9,15K |
| 2026-07-06 | €5,80 | -6,60 % | €6,21 | €6,37 | €5,80 | 24,48K |
| 2026-07-03 | €6,21 | -3,42 % | €6,42 | €6,64 | €6,15 | 2,79K |
| 2026-07-02 | €6,43 | -7,61 % | €6,68 | €6,90 | €6,43 | 2,93K |
| 2026-07-01 | €6,96 | -6,83 % | €7,40 | €7,44 | €6,66 | 6,76K |
| 2026-06-30 | €7,47 | +7,02 % | €7,00 | €7,48 | €6,32 | 5,70K |
| 2026-06-29 | €6,98 | +8,22 % | €6,40 | €6,98 | €6,00 | 4,85K |
| 2026-06-26 | €6,45 | +7,50 % | €6,25 | €6,45 | €6,00 | 20,95K |
| 2026-06-25 | €6,00 | +5,26 % | €5,70 | €6,09 | €5,60 | 5,52K |
| 2026-06-24 | €5,70 | -18,57 % | €6,30 | €6,30 | €5,70 | 13,45K |
| 2026-06-23 | €7,00 | +2,79 % | €6,61 | €7,24 | €6,60 | 5,73K |
| 2026-06-22 | €6,81 | -4,22 % | €6,60 | €7,25 | €6,12 | 20,23K |
| 2026-06-19 | €7,11 | -5,33 % | €7,00 | €7,49 | €6,40 | 16,97K |
| 2026-06-18 | €7,51 | -0,40 % | €7,64 | €8,00 | €7,51 | 5,00K |
| 2026-06-17 | €7,54 | -0,26 % | €7,57 | €7,64 | €7,54 | 5,44K |
| 2026-06-16 | €7,56 | -8,36 % | €8,45 | €8,45 | €7,56 | 13,84K |
| 2026-06-15 | €8,25 | +1,35 % | €8,45 | €8,45 | €8,02 | 12,94K |
| 2026-06-12 | €8,14 | -1,93 % | €9,00 | €9,00 | €8,14 | 15,54K |
| 2026-06-11 | €8,30 | +0,61 % | €9,00 | €9,00 | €8,30 | 5,06K |
| 2026-06-10 | €8,25 | -5,71 % | €8,75 | €8,99 | €8,25 | 6,52K |
| 2026-06-09 | €8,75 | -5,20 % | €9,70 | €9,90 | €8,75 | 21,91K |
| 2026-06-08 | €9,23 | +3,48 % | €9,50 | €10,00 | €9,05 | 14,33K |
| 2026-06-05 | €8,92 | +0,22 % | €9,10 | €9,25 | €8,77 | 13,52K |
| 2026-06-04 | €8,90 | -4,81 % | €9,30 | €9,45 | €8,84 | 8,82K |
| 2026-06-03 | €9,35 | +7,47 % | €8,97 | €9,80 | €8,70 | 24,67K |
| 2026-06-02 | €8,70 | +1,16 % | €9,00 | €9,25 | €8,70 | 14,16K |
| 2026-06-01 | €8,60 | +7,50 % | €9,40 | €9,40 | €8,50 | 4,51K |
| 2026-05-29 | €8,00 | +9,74 % | €8,00 | €9,00 | €7,52 | 10,02K |
| 2026-05-28 | €7,29 | -6,90 % | €7,83 | €7,90 | €7,29 | 4,27K |