13,320$
-0,45%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,40 | 13,40 | 12,85 | 13,32 | -0,45% | 74.832,00 |
| 05.09.2024 | 13,23 | 13,46 | 12,85 | 13,38 | 1,52% | 86.139,00 |
| 04.09.2024 | 12,91 | 13,47 | 12,91 | 13,18 | 0,46% | 41.066,00 |
| 03.09.2024 | 13,28 | 13,44 | 12,78 | 13,12 | -2,38% | 95.326,00 |
| 30.08.2024 | 13,55 | 13,80 | 13,04 | 13,44 | -0,81% | 100.046,00 |
| 29.08.2024 | 13,07 | 13,87 | 12,88 | 13,55 | 5,04% | 153.810,00 |
| 28.08.2024 | 13,08 | 13,35 | 12,40 | 12,90 | -2,35% | 188.854,00 |
| 27.08.2024 | 13,26 | 13,88 | 13,14 | 13,21 | -1,71% | 88.922,00 |
| 26.08.2024 | 12,50 | 13,46 | 12,04 | 13,44 | 7,69% | 208.848,00 |
| 23.08.2024 | 12,31 | 12,70 | 12,00 | 12,48 | 3,40% | 55.981,00 |
| 22.08.2024 | 12,48 | 12,48 | 12,02 | 12,07 | -3,59% | 26.178,00 |
| 21.08.2024 | 12,65 | 12,77 | 12,33 | 12,52 | 0,00% | 66.153,00 |
| 20.08.2024 | 12,57 | 12,87 | 12,39 | 12,52 | -1,49% | 44.894,00 |
| 19.08.2024 | 12,05 | 12,87 | 11,96 | 12,71 | 4,95% | 57.729,00 |
| 16.08.2024 | 12,36 | 12,51 | 12,01 | 12,11 | -3,20% | 61.538,00 |
| 15.08.2024 | 12,42 | 12,65 | 11,88 | 12,51 | 4,51% | 68.742,00 |
| 14.08.2024 | 12,71 | 12,73 | 11,79 | 11,97 | -5,52% | 129.714,00 |
| 13.08.2024 | 11,41 | 12,70 | 11,22 | 12,67 | 12,62% | 398.415,00 |
| 12.08.2024 | 10,29 | 11,36 | 10,28 | 11,25 | 10,19% | 152.754,00 |
| 09.08.2024 | 10,50 | 10,50 | 9,92 | 10,21 | -2,67% | 54.493,00 |
| 08.08.2024 | 9,97 | 10,89 | 9,97 | 10,49 | 6,28% | 48.516,00 |
| 07.08.2024 | 10,50 | 11,08 | 9,87 | 9,87 | 6,36% | 122.564,00 |
| 06.08.2024 | 8,83 | 9,39 | 8,83 | 9,28 | 5,45% | 76.207,00 |
| 05.08.2024 | 9,25 | 9,26 | 8,61 | 8,80 | -9,47% | 146.256,00 |
| 02.08.2024 | 9,49 | 9,91 | 9,41 | 9,72 | -3,09% | 80.545,00 |
| 01.08.2024 | 10,64 | 10,64 | 9,84 | 10,03 | -5,20% | 66.975,00 |
| 31.07.2024 | 10,66 | 11,05 | 10,37 | 10,58 | -0,28% | 77.213,00 |
| 30.07.2024 | 10,65 | 10,70 | 10,29 | 10,61 | 0,00% | 54.528,00 |
| 29.07.2024 | 10,70 | 10,83 | 10,40 | 10,61 | -1,58% | 75.299,00 |
| 26.07.2024 | 11,15 | 11,24 | 10,65 | 10,78 | -1,01% | 52.913,00 |
| 25.07.2024 | 10,66 | 11,21 | 10,52 | 10,89 | 3,42% | 93.519,00 |
| 24.07.2024 | 10,46 | 10,83 | 10,40 | 10,53 | 0,00% | 71.272,00 |
| 23.07.2024 | 9,88 | 10,53 | 9,79 | 10,53 | 4,15% | 70.458,00 |
| 22.07.2024 | 9,76 | 10,23 | 9,67 | 10,11 | 4,66% | 114.211,00 |
| 19.07.2024 | 9,64 | 9,71 | 9,51 | 9,66 | 0,42% | 58.357,00 |
| 18.07.2024 | 10,18 | 10,29 | 9,51 | 9,62 | -7,05% | 99.484,00 |
| 17.07.2024 | 11,19 | 11,24 | 10,12 | 10,35 | -8,00% | 114.778,00 |
| 16.07.2024 | 10,62 | 11,35 | 10,62 | 11,25 | 5,93% | 150.641,00 |
| 15.07.2024 | 10,09 | 10,67 | 10,01 | 10,62 | 6,41% | 89.475,00 |
| 12.07.2024 | 9,77 | 10,60 | 9,53 | 9,98 | 3,74% | 244.545,00 |
| 11.07.2024 | 8,79 | 9,92 | 8,74 | 9,62 | 11,99% | 158.312,00 |
| 10.07.2024 | 8,19 | 8,68 | 8,10 | 8,59 | 5,53% | 83.700,00 |
| 09.07.2024 | 7,86 | 8,17 | 7,70 | 8,14 | 3,43% | 105.398,00 |
| 08.07.2024 | 7,88 | 8,26 | 7,81 | 7,87 | 1,16% | 113.126,00 |
| 05.07.2024 | 7,60 | 7,85 | 7,48 | 7,78 | 0,65% | 543.444,00 |
| 03.07.2024 | 8,36 | 8,44 | 7,68 | 7,73 | -8,19% | 176.582,00 |
| 02.07.2024 | 8,27 | 8,47 | 8,12 | 8,42 | 0,12% | 141.065,00 |
| 01.07.2024 | 8,21 | 8,53 | 7,89 | 8,41 | 0,24% | 366.384,00 |
| 28.06.2024 | 9,29 | 9,65 | 8,35 | 8,39 | -11,96% | 676.561,00 |
| 27.06.2024 | 7,80 | 10,89 | 7,71 | 9,53 | 1.106,33% | 1.076.262,00 |
| 26.06.2024 | 0,82 | 0,85 | 0,77 | 0,79 | -6,29% | 7.634.702,00 |
| 25.06.2024 | 0,90 | 0,90 | 0,79 | 0,84 | -11,82% | 7.742.017,00 |
| 24.06.2024 | 0,95 | 0,99 | 0,95 | 0,96 | -0,31% | 860.634,00 |
| 21.06.2024 | 0,96 | 0,99 | 0,95 | 0,96 | -0,72% | 4.349.617,00 |
| 20.06.2024 | 0,92 | 0,97 | 0,91 | 0,97 | 6,98% | 544.283,00 |
| 18.06.2024 | 0,94 | 0,96 | 0,90 | 0,90 | -2,48% | 1.495.552,00 |
| 17.06.2024 | 0,95 | 0,97 | 0,91 | 0,93 | -2,83% | 758.675,00 |
| 14.06.2024 | 0,97 | 0,99 | 0,95 | 0,95 | -2,56% | 392.752,00 |
| 13.06.2024 | 1,00 | 1,00 | 0,96 | 0,98 | -3,17% | 2.337.661,00 |
| 12.06.2024 | 1,03 | 1,05 | 0,99 | 1,01 | -0,98% | 303.599,00 |
| 11.06.2024 | 1,02 | 1,02 | 0,98 | 1,02 | 0,99% | 1.237.708,00 |
| 10.06.2024 | 0,93 | 1,02 | 0,93 | 1,01 | 6,32% | 1.439.927,00 |
| 07.06.2024 | 0,96 | 0,98 | 0,94 | 0,95 | -1,04% | 672.440,00 |
| 06.06.2024 | 0,97 | 1,00 | 0,92 | 0,96 | -1,74% | 846.209,00 |
| 05.06.2024 | 0,98 | 0,99 | 0,94 | 0,98 | 0,21% | 649.760,00 |
| 04.06.2024 | 0,99 | 1,00 | 0,94 | 0,98 | -0,81% | 1.729.766,00 |
| 03.06.2024 | 1,00 | 1,01 | 0,96 | 0,98 | 0,51% | 3.806.206,00 |
| 31.05.2024 | 0,94 | 1,02 | 0,94 | 0,98 | 4,49% | 387.609,00 |
| 30.05.2024 | 0,93 | 0,96 | 0,90 | 0,94 | 1,08% | 440.174,00 |
| 29.05.2024 | 0,93 | 0,94 | 0,91 | 0,93 | -1,17% | 1.380.519,00 |
| 28.05.2024 | 0,91 | 0,95 | 0,91 | 0,94 | 3,31% | 689.177,00 |
| 24.05.2024 | 0,91 | 0,94 | 0,88 | 0,91 | 0,44% | 655.981,00 |
| 23.05.2024 | 0,92 | 0,94 | 0,88 | 0,90 | -2,06% | 3.021.267,00 |
| 22.05.2024 | 0,92 | 0,96 | 0,90 | 0,92 | 0,88% | 933.381,00 |
| 21.05.2024 | 0,96 | 0,96 | 0,90 | 0,91 | -4,29% | 2.868.713,00 |
| 20.05.2024 | 0,97 | 0,97 | 0,94 | 0,96 | 0,53% | 402.966,00 |
| 17.05.2024 | 1,00 | 1,00 | 0,95 | 0,95 | -3,36% | 408.669,00 |
| 16.05.2024 | 0,97 | 0,99 | 0,94 | 0,98 | 1,44% | 352.632,00 |
| 15.05.2024 | 0,98 | 1,00 | 0,96 | 0,97 | 2,22% | 599.745,00 |
| 14.05.2024 | 0,98 | 1,00 | 0,93 | 0,95 | -3,46% | 1.044.112,00 |
| 13.05.2024 | 1,00 | 1,01 | 0,95 | 0,98 | -0,20% | 659.060,00 |
| 10.05.2024 | 1,01 | 1,02 | 0,97 | 0,98 | -3,53% | 995.970,00 |
| 09.05.2024 | 0,99 | 1,03 | 0,96 | 1,02 | 2,82% | 1.218.871,00 |
| 08.05.2024 | 1,11 | 1,13 | 0,98 | 0,99 | -16,99% | 3.537.548,00 |
| 07.05.2024 | 1,23 | 1,26 | 1,20 | 1,20 | -2,05% | 747.438,00 |
| 06.05.2024 | 1,18 | 1,25 | 1,18 | 1,22 | 1,67% | 639.014,00 |
| 03.05.2024 | 1,18 | 1,22 | 1,16 | 1,20 | 3,45% | 785.281,00 |
| 02.05.2024 | 1,09 | 1,16 | 1,08 | 1,16 | 6,42% | 664.376,00 |
| 01.05.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 3,81% | 746.049,00 |
| 30.04.2024 | 1,07 | 1,11 | 1,04 | 1,05 | -1,87% | 829.489,00 |
| 29.04.2024 | 1,13 | 1,15 | 1,06 | 1,07 | -2,73% | 2.109.045,00 |
| 26.04.2024 | 1,10 | 1,13 | 1,08 | 1,10 | 0,00% | 360.167,00 |
| 25.04.2024 | 1,12 | 1,14 | 1,06 | 1,10 | -2,22% | 2.951.508,00 |
| 24.04.2024 | 1,13 | 1,16 | 1,11 | 1,13 | -1,32% | 6.448.270,00 |
| 23.04.2024 | 1,13 | 1,17 | 1,12 | 1,14 | 1,79% | 518.133,00 |
| 22.04.2024 | 1,06 | 1,14 | 1,06 | 1,12 | 3,70% | 3.252.182,00 |
| 19.04.2024 | 1,05 | 1,09 | 1,01 | 1,08 | 2,86% | 705.463,00 |
| 18.04.2024 | 1,12 | 1,12 | 1,05 | 1,05 | -5,41% | 1.075.176,00 |
| 17.04.2024 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 515.994,00 |
| 16.04.2024 | 1,14 | 1,16 | 1,10 | 1,14 | -1,72% | 702.328,00 |