Rapport Therapeutics, Inc. Common Stock (RAPP) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	29.50	29.75	26.93	27.57	-6.76%	412,100
2026-10-15	29.12	30.48	28.68	29.57	+4.38%	334,900
2026-10-14	28.71	29.31	28.10	28.33	-2.28%	304,000
2026-10-13	30.00	30.01	28.68	28.99	-3.85%	310,000
2026-10-12	30.65	30.99	30.00	30.15	-1.63%	127,100
2026-10-09	29.73	31.20	29.50	30.65	+2.68%	247,900
2026-10-08	30.62	30.62	29.45	29.85	-3.27%	236,800
2026-10-07	30.81	31.35	30.45	30.86	-0.93%	315,000
2026-10-06	32.92	34.00	30.01	31.15	-3.23%	235,600
2026-10-05	32.22	32.70	31.53	32.19	+0.06%	198,500
2026-10-02	33.33	34.48	31.77	32.17	-2.01%	276,300
2026-10-01	33.52	34.31	32.80	32.83	-2.29%	326,800
2026-09-30	33.17	34.05	32.62	33.60	+1.76%	581,700
2026-09-29	33.25	33.66	32.12	33.02	-1.26%	626,100
2026-09-28	33.48	33.99	32.36	33.44	-1.39%	552,300
2026-09-25	33.80	34.89	33.05	33.91	+0.24%	711,800
2026-09-24	34.15	34.21	31.58	33.83	-0.88%	848,500
2026-09-23	41.01	41.47	33.38	34.13	-17.70%	743,700
2026-09-22	39.97	41.55	37.94	41.47	+4.56%	900,200
2026-09-21	40.70	42.18	39.11	39.66	-1.95%	617,000
2026-09-18	41.89	43.00	40.28	40.45	-3.58%	998,100
2026-09-17	42.13	42.90	41.39	41.95	+1.35%	397,300
2026-09-16	42.82	43.67	41.23	41.39	-3.02%	387,000
2026-09-15	43.87	43.98	41.76	42.68	-3.00%	189,300
2026-09-14	44.30	44.90	43.36	44.00	+0.87%	196,900
2026-09-11	44.21	44.30	43.01	43.62	+0.37%	251,800
2026-09-10	43.35	43.99	42.65	43.46	-0.97%	319,300
2026-09-09	45.17	45.42	43.13	43.88	-4.78%	437,700
2026-09-08	45.01	47.00	44.67	46.09	+0.70%	489,400
2026-09-04	47.63	48.00	45.52	45.77	-3.95%	279,900
2026-09-03	48.85	49.13	47.08	47.65	-2.14%	277,000
2026-09-02	48.50	50.34	47.73	48.69	+0.27%	294,700
2026-09-01	48.17	49.38	47.90	48.56	-0.23%	148,600
2026-08-31	48.72	49.33	47.51	48.67	-0.21%	221,000
2026-08-28	50.15	50.67	48.37	48.77	-4.05%	332,700
2026-08-27	51.88	52.93	50.60	50.83	-3.18%	382,800
2026-08-26	50.95	52.83	50.01	52.50	+2.60%	275,300
2026-08-25	49.88	51.38	49.00	51.17	+3.73%	324,500
2026-08-24	48.16	50.34	47.44	49.33	+2.26%	365,422
2026-08-21	48.36	48.50	47.48	48.24	+0.82%	140,900
2026-08-20	48.58	48.77	47.00	47.85	-2.49%	323,700
2026-08-19	49.58	49.90	48.62	49.07	+0.12%	232,300
2026-08-18	47.81	49.37	47.73	49.01	+1.22%	214,700
2026-08-17	47.42	49.03	47.26	48.42	+2.11%	203,900
2026-08-14	47.00	47.64	46.37	47.42	+0.13%	159,800
2026-08-13	48.41	48.48	46.96	47.36	-0.78%	242,100
2026-08-12	49.00	49.50	46.76	47.73	-2.23%	316,900
2026-08-11	47.16	48.94	46.35	48.82	+3.92%	425,300
2026-08-10	45.60	47.17	45.30	46.98	+3.28%	265,800
2026-08-07	47.00	48.00	44.91	45.49	-1.86%	246,100
2026-08-06	42.99	46.72	42.85	46.35	+9.21%	408,400
2026-08-05	41.43	42.77	40.69	42.44	+0.57%	210,100
2026-08-04	41.27	42.56	40.75	42.20	+3.46%	398,000
2026-08-03	40.78	42.10	39.75	40.79	-0.46%	315,200
2026-07-31	42.88	42.88	40.64	40.98	-4.21%	240,900
2026-07-30	41.69	42.88	41.29	42.78	+4.49%	216,900
2026-07-29	42.33	42.66	40.73	40.94	-2.43%	322,700
2026-07-28	43.27	44.28	40.89	41.96	-0.39%	354,000
2026-07-27	40.81	43.02	40.81	42.13	+3.55%	312,700
2026-07-24	41.61	41.80	40.25	40.68	-1.69%	269,600
2026-07-23	40.53	41.74	40.00	41.38	+0.12%	228,600
2026-07-22	41.86	43.00	41.04	41.33	-2.89%	243,700
2026-07-21	39.93	43.29	39.93	42.56	+5.84%	260,000
2026-07-20	42.77	44.28	40.18	40.21	-5.65%	365,700
2026-07-17	39.28	42.72	39.28	42.62	+6.20%	470,100
2026-07-16	39.81	40.57	38.62	40.13	+0.50%	350,700
2026-07-15	40.99	41.52	39.87	39.93	-3.69%	256,200
2026-07-14	40.43	42.24	39.40	41.46	+2.14%	404,800
2026-07-13	41.12	42.66	39.62	40.59	-2.78%	364,500
2026-07-10	42.06	42.06	38.88	41.75	-0.71%	435,500
2026-07-09	42.33	43.63	41.03	42.05	+0.14%	312,100
2026-07-08	39.65	43.00	38.48	41.99	+5.72%	981,500
2026-07-07	39.16	42.86	38.50	39.72	+2.98%	862,300
2026-07-06	39.09	39.90	38.50	38.57	-1.03%	267,000
2026-07-02	39.35	40.74	38.80	38.97	-1.07%	254,400
2026-07-01	41.40	41.99	39.26	39.39	-5.47%	303,900
2026-06-30	40.40	43.76	40.00	41.67	+3.17%	556,100
2026-06-29	40.06	40.91	39.37	40.39	+0.82%	436,100
2026-06-26	39.05	41.26	38.33	40.06	+2.96%	1,619,000
2026-06-25	40.00	41.70	38.64	38.91	-2.73%	410,200
2026-06-24	39.52	41.86	39.50	40.00	+2.88%	657,600
2026-06-23	37.83	39.45	37.08	38.88	+1.81%	206,100
2026-06-22	37.57	39.03	37.31	38.19	+2.28%	255,400
2026-06-18	37.75	38.13	36.46	37.34	+1.27%	355,400
2026-06-17	38.74	39.01	36.59	36.87	-4.21%	273,500
2026-06-16	38.44	38.65	36.76	38.49	+0.60%	157,100
2026-06-15	38.94	39.98	37.40	38.26	-0.36%	315,800
2026-06-12	35.62	39.17	35.61	38.40	+9.06%	255,600
2026-06-11	35.18	36.22	33.52	35.21	+0.00%	1,063,300
2026-06-10	35.84	37.19	34.73	35.21	-1.76%	344,600
2026-06-09	37.31	38.45	34.55	35.84	-2.29%	256,700
2026-06-08	36.76	36.95	35.72	36.68	+1.61%	151,200
2026-06-05	37.15	37.30	35.81	36.10	-3.71%	181,300
2026-06-04	36.98	38.18	36.71	37.49	+1.32%	204,000
2026-06-03	35.40	37.35	35.01	37.00	+6.02%	198,600
2026-06-02	36.32	36.57	34.44	34.90	-5.96%	309,400
2026-06-01	39.27	39.27	36.75	37.11	-6.05%	256,400
2026-05-29	39.06	39.69	38.14	39.50	+0.03%	345,600
2026-05-28	39.39	39.70	38.72	39.49	-0.05%	187,700
2026-05-27	39.80	40.72	39.18	39.51	-0.50%	270,200
2026-05-26	38.35	40.40	37.67	39.71	+5.28%	438,100
2026-05-22	36.89	37.89	36.38	37.72	+2.78%	174,200
2026-05-21	35.68	36.77	35.37	36.70	+2.74%	321,000
2026-05-20	34.58	35.80	33.85	35.72	+3.93%	260,100
2026-05-19	35.47	35.79	33.80	34.37	-2.30%	307,000
2026-05-18	37.35	38.03	34.60	35.18	-5.10%	275,500
2026-05-15	37.32	39.35	36.63	37.07	-2.32%	230,900
2026-05-14	38.04	38.66	36.38	37.95	-0.34%	207,900
2026-05-13	37.49	38.30	36.31	38.08	+2.26%	302,400
2026-05-12	38.02	38.46	36.29	37.24	-3.10%	301,000
2026-05-11	38.19	40.70	37.82	38.43	+1.03%	548,100
2026-05-08	39.97	40.80	37.11	38.04	-4.73%	373,400
2026-05-07	37.52	40.60	36.36	39.93	+7.74%	997,400
2026-05-06	35.68	37.41	34.75	37.06	+4.13%	213,400
2026-05-05	35.88	36.65	34.84	35.59	+0.17%	164,300
2026-05-04	33.89	35.80	33.83	35.53	+4.84%	333,600
2026-05-01	33.33	34.78	32.84	33.89	+2.29%	225,500
2026-04-30	33.00	33.65	32.41	33.13	+0.39%	347,800
2026-04-29	33.29	33.70	32.81	33.00	-2.19%	230,000
2026-04-28	35.40	35.88	33.31	33.74	-4.69%	260,600
2026-04-27	36.99	37.75	34.94	35.40	-3.17%	246,800
2026-04-24	36.59	37.01	35.64	36.56	+0.55%	230,300
2026-04-23	36.78	37.10	35.67	36.36	-1.14%	314,800
2026-04-22	37.38	37.95	35.57	36.78	-0.46%	338,400
2026-04-21	36.93	37.19	35.71	36.95	-0.51%	428,600
2026-04-20	39.44	39.45	36.95	37.14	-6.47%	242,200
2026-04-17	40.00	40.92	38.63	39.71	+0.43%	1,667,200
2026-04-16	36.43	39.66	35.98	39.54	+7.71%	372,600
2026-04-15	35.90	36.99	35.41	36.71	+1.55%	207,500
2026-04-14	34.84	36.46	34.46	36.15	+4.33%	496,200
2026-04-13	34.18	35.52	34.12	34.65	+1.40%	145,000
2026-04-10	34.98	34.98	33.72	34.17	-0.15%	166,400
2026-04-09	33.67	34.32	33.18	34.22	+1.57%	198,200
2026-04-08	34.90	34.90	33.14	33.69	+0.60%	136,500
2026-04-07	32.33	33.74	31.26	33.49	+3.43%	349,900
2026-04-06	33.56	34.30	32.37	32.38	-3.57%	221,100
2026-04-02	30.74	34.00	30.74	33.58	+6.03%	219,500
2026-04-01	31.40	32.49	30.95	31.67	+1.21%	287,800
2026-03-31	28.13	31.64	28.13	31.29	+13.00%	459,300
2026-03-30	27.76	28.69	27.02	27.69	-0.54%	347,000
2026-03-27	28.60	28.95	27.23	27.84	-4.00%	291,600
2026-03-26	28.71	30.39	28.63	29.00	+0.42%	325,500
2026-03-25	28.86	30.72	28.57	28.88	+2.23%	305,600
2026-03-24	27.61	28.30	26.98	28.25	+1.22%	197,600
2026-03-23	27.80	28.36	26.96	27.91	+3.06%	310,200
2026-03-20	27.46	27.97	26.97	27.08	-1.38%	496,500
2026-03-19	26.46	27.95	26.01	27.46	+3.70%	327,600
2026-03-18	27.54	27.54	26.08	26.48	-4.51%	317,900
2026-03-17	27.62	28.51	27.10	27.73	+0.40%	237,200
2026-03-16	27.93	29.08	27.53	27.62	-0.79%	223,400
2026-03-13	28.81	29.84	27.37	27.84	-2.90%	401,100
2026-03-12	30.17	30.48	28.00	28.67	-6.12%	293,000
2026-03-11	29.86	31.64	28.84	30.54	+3.07%	303,600
2026-03-10	29.20	32.06	29.00	29.63	-2.98%	710,750
2026-03-09	30.35	32.30	29.04	30.54	+0.99%	887,970
2026-03-06	29.00	31.00	28.60	30.24	+1.99%	370,800
2026-03-05	28.94	30.10	28.40	29.65	+1.06%	316,300
2026-03-04	27.98	29.50	27.59	29.34	+5.35%	346,700
2026-03-03	27.42	28.71	26.48	27.85	-1.83%	221,700
2026-03-02	28.25	29.56	26.77	28.37	-2.27%	297,900
2026-02-27	29.35	30.08	28.97	29.03	-1.59%	290,800
2026-02-26	30.34	30.34	28.25	29.50	-2.32%	163,600
2026-02-25	29.31	30.55	29.03	30.20	+4.17%	201,400
2026-02-24	30.19	30.69	28.71	28.99	-3.75%	266,800
2026-02-23	29.80	31.50	29.34	30.12	+1.21%	324,500
2026-02-20	29.68	30.44	26.78	29.76	-0.77%	392,600
2026-02-19	28.99	30.63	28.34	29.99	+2.71%	343,100
2026-02-18	29.04	30.18	28.45	29.20	+0.48%	415,900
2026-02-17	27.57	29.84	27.27	29.06	+4.05%	434,500
2026-02-13	27.85	29.17	26.41	27.93	-0.14%	400,800
2026-02-12	27.81	28.56	26.70	27.97	+1.19%	323,300
2026-02-11	28.26	28.86	26.57	27.64	-2.16%	191,600
2026-02-10	27.31	28.99	26.81	28.25	+3.56%	244,800
2026-02-09	26.70	27.31	25.78	27.28	+0.70%	187,100
2026-02-06	26.44	27.60	26.16	27.09	+6.03%	301,700
2026-02-05	26.12	27.17	25.21	25.55	-3.35%	338,400
2026-02-04	27.60	27.89	25.80	26.43	-3.66%	238,000
2026-02-03	27.46	28.59	26.82	27.44	-1.12%	169,000
2026-02-02	26.93	28.37	26.93	27.75	+4.28%	208,000
2026-01-30	26.54	27.02	25.32	26.61	-0.52%	320,000
2026-01-29	26.40	27.42	26.34	26.75	+1.17%	529,700
2026-01-28	27.42	27.64	25.51	26.44	-3.43%	296,000
2026-01-27	26.42	27.87	26.42	27.38	+3.52%	542,000
2026-01-26	26.75	27.38	26.00	26.45	-1.78%	611,100
2026-01-23	27.82	28.41	26.80	26.93	-3.55%	231,400
2026-01-22	26.54	28.34	26.54	27.92	+5.76%	421,000
2026-01-21	26.06	26.65	25.66	26.40	+1.66%	369,900
2026-01-20	26.33	26.83	25.76	25.97	-3.13%	229,700
2026-01-16	26.88	27.58	26.45	26.81	-0.19%	215,800
2026-01-15	27.37	27.50	26.30	26.86	-2.04%	350,900
2026-01-14	26.79	28.09	26.76	27.42	+1.18%	319,600
2026-01-13	27.06	27.22	25.72	27.10	+0.37%	493,300
2026-01-12	28.96	29.00	26.80	27.00	-6.77%	278,600
2026-01-09	28.60	29.93	28.05	28.96	+2.30%	299,600
2026-01-08	29.79	30.50	27.77	28.31	-6.01%	284,800
2026-01-07	27.48	30.79	27.48	30.12	+8.89%	599,500
2026-01-06	27.64	29.00	26.92	27.66	+0.51%	275,300
2026-01-05	28.09	28.30	26.61	27.52	-2.10%	245,600
2026-01-02	30.05	30.36	27.64	28.11	-7.35%	470,100
2025-12-31	30.63	31.30	30.00	30.34	-0.96%	435,400
2025-12-30	30.25	30.68	29.62	30.64	+1.27%	289,500
2025-12-29	30.00	30.63	29.60	30.25	+0.17%	172,900
2025-12-26	30.64	30.74	28.99	30.20	-2.36%	221,900
2025-12-24	30.99	31.40	30.00	30.93	+1.01%	117,000
2025-12-23	31.57	32.36	30.26	30.62	-4.01%	300,400
2025-12-22	30.85	32.36	30.43	31.90	+3.40%	343,000
2025-12-19	29.54	31.41	29.21	30.85	+4.08%	2,284,700
2025-12-18	29.23	30.21	28.69	29.64	+3.35%	349,200
2025-12-17	30.56	31.52	28.53	28.68	-6.76%	425,900
2025-12-16	29.37	31.02	28.53	30.76	+3.92%	268,500
2025-12-15	30.67	30.86	29.55	29.60	-2.21%	260,000
2025-12-12	28.82	30.50	28.03	30.27	+5.18%	312,900
2025-12-11	28.70	29.86	28.41	28.78	+0.38%	231,600
2025-12-10	28.26	29.00	27.81	28.67	+0.07%	289,000
2025-12-09	30.68	31.00	28.55	28.65	-5.01%	423,553
2025-12-08	30.18	30.96	27.96	30.16	+2.24%	286,567
2025-12-05	29.00	30.11	28.80	29.50	+2.79%	413,600
2025-12-04	27.90	29.32	27.38	28.70	+3.39%	474,400
2025-12-03	27.26	28.36	27.26	27.76	+2.36%	385,000
2025-12-02	28.49	29.10	26.92	27.12	-5.01%	400,100
2025-12-01	29.36	29.88	28.05	28.55	-3.90%	292,800
2025-11-28	29.77	30.44	28.90	29.71	+0.95%	281,900
2025-11-26	28.29	30.24	28.25	29.43	+2.97%	371,100
2025-11-25	28.18	29.48	27.59	28.58	+0.92%	358,500
2025-11-24	27.66	28.59	27.17	28.32	+3.93%	890,700
2025-11-21	26.61	28.29	26.05	27.25	+1.49%	470,000
2025-11-20	27.46	29.10	26.83	26.85	-0.11%	447,200
2025-11-19	25.89	27.80	25.66	26.88	+6.16%	263,600
2025-11-18	25.10	25.66	24.44	25.32	+0.84%	190,700
2025-11-17	24.38	25.87	23.75	25.11	+3.04%	320,700
2025-11-14	24.25	25.43	24.02	24.37	-1.22%	282,800
2025-11-13	24.98	25.75	24.00	24.67	-1.99%	276,000
2025-11-12	25.69	25.96	24.96	25.17	-1.29%	289,600
2025-11-11	24.86	25.75	24.09	25.50	+2.35%	320,300
2025-11-10	26.44	26.44	24.57	24.91	-2.90%	494,000
2025-11-07	26.46	26.46	24.17	25.66	+1.18%	554,300
2025-11-06	26.50	27.28	25.27	25.36	-3.10%	359,100
2025-11-05	26.65	26.88	25.16	26.17	-1.80%	462,800
2025-11-04	26.41	27.22	25.69	26.65	-1.08%	334,900
2025-11-03	28.76	29.49	26.35	26.94	-6.88%	466,900
2025-10-31	26.77	29.18	26.43	28.93	+7.63%	415,300
2025-10-30	27.09	28.51	25.95	26.88	-1.86%	280,300
2025-10-29	28.96	29.21	27.36	27.39	-5.42%	307,100
2025-10-28	26.56	29.00	26.13	28.96	+9.37%	438,700
2025-10-27	26.19	26.91	26.00	26.48	+2.12%	550,900
2025-10-24	26.78	26.78	25.77	25.93	-0.99%	349,200
2025-10-23	24.89	26.19	24.83	26.19	+5.18%	310,100
2025-10-22	26.87	27.17	24.74	24.90	-7.02%	304,200
2025-10-21	26.55	27.00	25.87	26.78	+1.32%	373,300
2025-10-20	25.09	26.48	24.96	26.43	+5.76%	451,000

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Sep (+25.31%). Schwächster Monat: Feb (-17.48%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-8.05%
Feb-17.48%
Mär+25.29%
Apr+12.19%
Mai-5.67%
Jun+16.62%
Jul+15.50%
Aug+21.96%
Sep+25.31%
Okt+0.91%
Nov+10.28%
Dez+6.27%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Rapport Therapeutics, Inc. Common Stock (RAPP)?

27.57 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von RAPP?

52.93 im Hoch und 23.75 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Rapport Therapeutics, Inc. Common Stock?

Historisch war der stärkste Kalendermonat von RAPP der Sep (Durchschnitt +25.31%), der schwächste der Feb (Durchschnitt -17.48%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.