RYTHM, Inc. RYM
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$20,10-0,87 (-4,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,10 | -4,14 % | $20,69 | $20,76 | $19,85 | 10,45K |
| 2026-09-30 | $20,97 | -1,25 % | $21,02 | $21,47 | $20,60 | 9,20K |
| 2026-09-29 | $21,23 | -0,98 % | $21,66 | $22,45 | $20,15 | 13,00K |
| 2026-09-28 | $21,44 | -1,47 % | $21,36 | $21,60 | $20,60 | 6,20K |
| 2026-09-25 | $21,76 | -1,72 % | $22,01 | $22,30 | $21,60 | 12,50K |
| 2026-09-24 | $22,14 | -3,78 % | $22,50 | $22,76 | $21,66 | 4,40K |
| 2026-09-23 | $23,01 | -1,96 % | $23,21 | $23,33 | $22,54 | 5,00K |
| 2026-09-22 | $23,47 | +0,82 % | $22,16 | $23,70 | $22,16 | 5,90K |
| 2026-09-21 | $23,28 | +3,88 % | $21,87 | $23,28 | $21,87 | 6,00K |
| 2026-09-18 | $22,41 | -1,58 % | $22,54 | $22,97 | $21,01 | 16,30K |
| 2026-09-17 | $22,77 | +9,08 % | $21,32 | $22,88 | $20,88 | 16,00K |
| 2026-09-16 | $20,88 | -2,57 % | $21,88 | $23,00 | $20,84 | 14,00K |
| 2026-09-15 | $21,42 | -2,53 % | $21,99 | $22,38 | $21,42 | 9,60K |
| 2026-09-14 | $21,98 | +1,52 % | $21,81 | $21,98 | $20,75 | 10,70K |
| 2026-09-11 | $21,65 | -6,52 % | $23,43 | $23,57 | $21,65 | 12,20K |
| 2026-09-10 | $23,16 | -2,03 % | $24,00 | $24,81 | $22,80 | 18,10K |
| 2026-09-09 | $23,64 | -0,80 % | $22,99 | $25,04 | $22,99 | 30,50K |
| 2026-09-08 | $23,83 | -9,22 % | $25,04 | $26,23 | $23,63 | 69,50K |
| 2026-09-04 | $26,25 | +4,83 % | $24,63 | $26,25 | $24,63 | 5,30K |
| 2026-09-03 | $25,04 | +4,33 % | $24,05 | $26,22 | $24,05 | 21,70K |
| 2026-09-02 | $24,00 | +6,01 % | $23,10 | $24,99 | $22,99 | 11,50K |
| 2026-09-01 | $22,64 | -0,04 % | $23,55 | $23,55 | $22,64 | 17,70K |
| 2026-08-31 | $22,65 | -2,16 % | $24,71 | $24,71 | $22,25 | 5,50K |
| 2026-08-28 | $23,15 | +2,84 % | $22,97 | $23,77 | $22,50 | 6,90K |
| 2026-08-27 | $22,51 | -2,93 % | $24,00 | $24,00 | $22,51 | 3,20K |
| 2026-08-26 | $23,19 | -1,30 % | $23,19 | $23,19 | $23,19 | 1,70K |
| 2026-08-25 | $23,50 | +2,33 % | $23,41 | $24,17 | $23,21 | 8,10K |
| 2026-08-24 | $22,96 | +0,92 % | $23,06 | $23,06 | $22,96 | 1,20K |
| 2026-08-21 | $22,75 | +7,71 % | $21,69 | $23,76 | $21,52 | 36,00K |
| 2026-08-20 | $21,12 | +3,03 % | $21,53 | $21,77 | $20,69 | 7,80K |
| 2026-08-19 | $20,50 | 0,00 % | $20,76 | $21,06 | $20,20 | 18,20K |
| 2026-08-18 | $20,50 | +0,84 % | $21,62 | $21,62 | $20,50 | 5,60K |
| 2026-08-17 | $20,33 | -2,26 % | $20,85 | $21,33 | $20,33 | 2,80K |
| 2026-08-14 | $20,80 | -6,40 % | $21,58 | $21,60 | $19,85 | 10,40K |
| 2026-08-13 | $22,22 | +7,93 % | $20,70 | $22,22 | $20,70 | 2,00K |
| 2026-08-12 | $20,59 | -1,72 % | $21,00 | $21,08 | $20,10 | 6,20K |
| 2026-08-11 | $20,95 | -4,34 % | $21,00 | $22,11 | $19,98 | 19,70K |
| 2026-08-10 | $21,90 | -2,67 % | $23,00 | $23,00 | $21,90 | 5,70K |
| 2026-08-07 | $22,50 | +1,90 % | $22,76 | $24,35 | $22,10 | 33,00K |
| 2026-08-06 | $22,08 | -11,64 % | $24,99 | $24,99 | $21,49 | 9,90K |
| 2026-08-05 | $24,99 | -1,77 % | $25,40 | $25,40 | $24,15 | 8,30K |
| 2026-08-04 | $25,44 | +23,20 % | $23,00 | $26,31 | $22,00 | 19,00K |
| 2026-08-03 | $20,65 | +13,96 % | $19,42 | $20,85 | $18,93 | 23,30K |
| 2026-07-31 | $18,12 | -0,98 % | $19,10 | $19,10 | $18,12 | 3,50K |
| 2026-07-30 | $18,30 | +0,72 % | $18,20 | $18,91 | $18,02 | 7,10K |
| 2026-07-29 | $18,17 | -4,37 % | $18,57 | $19,57 | $17,85 | 22,30K |
| 2026-07-28 | $19,00 | +0,11 % | $18,34 | $19,00 | $18,27 | 4,30K |
| 2026-07-27 | $18,98 | -2,67 % | $19,68 | $19,79 | $18,43 | 13,00K |
| 2026-07-24 | $19,50 | -0,96 % | $21,30 | $21,30 | $19,50 | 3,20K |
| 2026-07-23 | $19,69 | -7,34 % | $21,31 | $21,42 | $19,69 | 12,10K |
| 2026-07-22 | $21,25 | -0,14 % | $21,69 | $21,85 | $20,86 | 7,40K |
| 2026-07-21 | $21,28 | -2,21 % | $21,85 | $22,11 | $21,28 | 7,50K |
| 2026-07-20 | $21,76 | -2,07 % | $21,75 | $22,30 | $21,20 | 55,70K |
| 2026-07-17 | $22,22 | -2,33 % | $21,75 | $22,60 | $21,50 | 10,30K |
| 2026-07-16 | $22,75 | -2,49 % | $22,90 | $22,90 | $22,75 | 2,00K |
| 2026-07-15 | $23,33 | +3,14 % | $23,00 | $23,47 | $22,91 | 2,50K |
| 2026-07-14 | $22,62 | +0,62 % | $22,90 | $22,97 | $22,00 | 9,80K |
| 2026-07-13 | $22,48 | +4,75 % | $21,00 | $22,93 | $21,00 | 13,50K |
| 2026-07-10 | $21,46 | -1,15 % | $21,42 | $21,77 | $21,38 | 9,10K |
| 2026-07-09 | $21,71 | -3,98 % | $22,70 | $22,70 | $20,76 | 9,90K |
| 2026-07-08 | $22,61 | -5,67 % | $23,85 | $23,85 | $22,52 | 6,00K |
| 2026-07-07 | $23,97 | -1,28 % | $24,20 | $24,30 | $23,33 | 27,30K |
| 2026-07-06 | $24,28 | -4,56 % | $24,38 | $24,38 | $23,21 | 14,90K |
| 2026-07-02 | $25,44 | -0,24 % | $25,50 | $25,71 | $24,45 | 33,70K |
| 2026-07-01 | $25,50 | +0,08 % | $25,50 | $26,35 | $25,00 | 6,50K |
| 2026-06-30 | $25,48 | -7,28 % | $27,00 | $27,00 | $24,62 | 10,10K |
| 2026-06-29 | $27,48 | -3,14 % | $28,60 | $28,60 | $26,00 | 3,90K |
| 2026-06-26 | $28,37 | +3,58 % | $26,57 | $28,42 | $26,57 | 9,70K |
| 2026-06-25 | $27,39 | +10,44 % | $25,79 | $27,39 | $25,79 | 9,00K |
| 2026-06-24 | $24,80 | -2,21 % | $25,75 | $25,75 | $23,88 | 19,20K |
| 2026-06-23 | $25,36 | -2,39 % | $25,99 | $26,15 | $24,76 | 12,10K |
| 2026-06-22 | $25,98 | -7,15 % | $28,00 | $28,00 | $25,71 | 8,80K |
| 2026-06-18 | $27,98 | +3,06 % | $26,57 | $27,98 | $26,57 | 8,70K |
| 2026-06-17 | $27,15 | +0,63 % | $27,94 | $27,94 | $24,99 | 11,10K |
| 2026-06-16 | $26,98 | -3,64 % | $27,50 | $28,36 | $25,00 | 19,90K |
| 2026-06-15 | $28,00 | +1,00 % | $28,00 | $28,00 | $27,80 | 7,00K |
| 2026-06-12 | $27,72 | -0,82 % | $27,69 | $28,00 | $27,50 | 8,80K |
| 2026-06-11 | $27,95 | +1,42 % | $28,00 | $28,00 | $24,88 | 14,70K |
| 2026-06-10 | $27,56 | -1,50 % | $28,00 | $28,00 | $26,76 | 10,60K |
| 2026-06-09 | $27,98 | +0,58 % | $27,54 | $28,00 | $26,48 | 4,90K |
| 2026-06-08 | $27,82 | +9,96 % | $25,77 | $27,82 | $24,85 | 5,60K |
| 2026-06-05 | $25,30 | +2,39 % | $24,00 | $25,66 | $23,07 | 32,80K |
| 2026-06-04 | $24,71 | +0,37 % | $24,49 | $25,03 | $24,35 | 9,00K |
| 2026-06-03 | $24,62 | -0,40 % | $24,24 | $24,62 | $22,72 | 11,00K |
| 2026-06-02 | $24,72 | -0,32 % | $24,30 | $24,98 | $24,20 | 4,60K |
| 2026-06-01 | $24,80 | -0,66 % | $24,62 | $25,00 | $24,55 | 3,80K |
| 2026-05-29 | $24,97 | -1,91 % | $25,46 | $25,46 | $24,75 | 9,00K |
| 2026-05-28 | $25,45 | -5,93 % | $26,70 | $26,97 | $25,45 | 12,10K |
| 2026-05-27 | $27,06 | +0,95 % | $27,38 | $27,53 | $25,90 | 27,00K |
| 2026-05-26 | $26,80 | +0,56 % | $27,21 | $27,77 | $26,80 | 3,90K |