9,150$
2,12%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 8,96 | 9,18 | 8,96 | 9,15 | 2,12% | 471.939,00 |
| 29.09.2025 | 9,16 | 9,22 | 8,92 | 8,96 | -2,18% | 416.965,00 |
| 26.09.2025 | 8,87 | 9,17 | 8,84 | 9,16 | 4,33% | 516.418,00 |
| 25.09.2025 | 8,83 | 8,92 | 8,72 | 8,78 | -1,46% | 251.312,00 |
| 24.09.2025 | 9,03 | 9,20 | 8,86 | 8,91 | -1,66% | 427.184,00 |
| 23.09.2025 | 9,33 | 9,45 | 9,02 | 9,06 | -3,31% | 464.061,00 |
| 22.09.2025 | 8,82 | 9,38 | 8,82 | 9,37 | 6,72% | 548.321,00 |
| 19.09.2025 | 8,95 | 9,00 | 8,78 | 8,78 | -0,90% | 828.009,00 |
| 18.09.2025 | 8,70 | 8,87 | 8,64 | 8,86 | 2,31% | 264.100,00 |
| 17.09.2025 | 9,00 | 9,03 | 8,56 | 8,66 | -3,67% | 434.994,00 |
| 16.09.2025 | 9,00 | 9,13 | 8,93 | 8,99 | -0,11% | 613.046,00 |
| 15.09.2025 | 8,93 | 9,16 | 8,87 | 9,00 | 0,90% | 541.124,00 |
| 12.09.2025 | 9,01 | 9,04 | 8,80 | 8,92 | -1,65% | 399.742,00 |
| 11.09.2025 | 8,74 | 9,09 | 8,63 | 9,07 | 4,01% | 565.515,00 |
| 10.09.2025 | 8,80 | 8,80 | 8,49 | 8,72 | -0,46% | 538.653,00 |
| 09.09.2025 | 8,57 | 8,92 | 8,55 | 8,76 | 1,15% | 736.228,00 |
| 08.09.2025 | 8,43 | 8,71 | 8,34 | 8,66 | 2,85% | 570.880,00 |
| 05.09.2025 | 8,48 | 8,53 | 8,31 | 8,42 | -0,82% | 382.836,00 |
| 04.09.2025 | 8,55 | 8,58 | 8,34 | 8,49 | -1,34% | 545.022,00 |
| 03.09.2025 | 8,64 | 8,80 | 8,45 | 8,61 | -0,29% | 447.568,00 |
| 02.09.2025 | 8,39 | 8,82 | 8,39 | 8,63 | 2,86% | 794.031,00 |
| 29.08.2025 | 8,25 | 8,39 | 8,23 | 8,39 | 2,19% | 354.806,00 |
| 28.08.2025 | 8,30 | 8,38 | 8,19 | 8,21 | -0,48% | 315.001,00 |
| 27.08.2025 | 8,45 | 8,47 | 8,20 | 8,25 | -2,83% | 426.792,00 |
| 26.08.2025 | 8,70 | 8,73 | 8,37 | 8,49 | -2,41% | 551.531,00 |
| 25.08.2025 | 9,15 | 9,20 | 8,66 | 8,70 | -4,71% | 428.674,00 |
| 22.08.2025 | 8,78 | 9,13 | 8,64 | 9,13 | 4,34% | 855.710,00 |
| 21.08.2025 | 8,73 | 8,91 | 8,69 | 8,75 | -0,34% | 470.689,00 |
| 20.08.2025 | 8,75 | 8,89 | 8,69 | 8,78 | 0,11% | 362.869,00 |
| 19.08.2025 | 8,92 | 9,14 | 8,76 | 8,77 | -1,68% | 481.801,00 |
| 18.08.2025 | 8,54 | 9,08 | 8,54 | 8,92 | 4,94% | 610.686,00 |
| 15.08.2025 | 8,60 | 8,62 | 8,39 | 8,50 | -0,93% | 464.532,00 |
| 14.08.2025 | 8,68 | 8,75 | 8,47 | 8,58 | -2,28% | 505.411,00 |
| 13.08.2025 | 9,30 | 9,36 | 8,74 | 8,78 | -5,59% | 1.008.516,00 |
| 12.08.2025 | 9,42 | 9,52 | 9,12 | 9,30 | -1,90% | 739.225,00 |
| 11.08.2025 | 9,09 | 9,62 | 9,03 | 9,48 | 5,80% | 1.417.812,00 |
| 08.08.2025 | 8,56 | 9,11 | 8,50 | 8,96 | 4,80% | 822.657,00 |
| 07.08.2025 | 7,38 | 8,77 | 7,38 | 8,55 | 17,77% | 1.334.032,00 |
| 06.08.2025 | 6,99 | 7,80 | 6,89 | 7,26 | 10,00% | 1.341.500,00 |
| 05.08.2025 | 6,69 | 6,69 | 6,52 | 6,60 | -0,75% | 468.621,00 |
| 04.08.2025 | 6,53 | 6,66 | 6,48 | 6,65 | 3,02% | 281.859,00 |
| 01.08.2025 | 6,52 | 6,57 | 6,38 | 6,46 | -2,27% | 408.721,00 |
| 31.07.2025 | 6,62 | 6,66 | 6,52 | 6,61 | -0,97% | 278.668,00 |
| 30.07.2025 | 7,07 | 7,11 | 6,65 | 6,67 | -4,85% | 341.216,00 |
| 29.07.2025 | 7,18 | 7,21 | 7,00 | 7,01 | -2,77% | 387.047,00 |
| 28.07.2025 | 7,18 | 7,32 | 7,14 | 7,21 | 0,98% | 457.456,00 |
| 25.07.2025 | 7,05 | 7,22 | 6,97 | 7,14 | 1,13% | 286.517,00 |
| 24.07.2025 | 7,16 | 7,26 | 7,06 | 7,06 | -1,40% | 379.097,00 |
| 23.07.2025 | 6,91 | 7,17 | 6,90 | 7,16 | 4,53% | 388.345,00 |
| 22.07.2025 | 6,86 | 6,90 | 6,80 | 6,85 | 0,00% | 267.927,00 |
| 21.07.2025 | 6,62 | 6,87 | 6,60 | 6,85 | 3,63% | 321.689,00 |
| 18.07.2025 | 6,77 | 6,78 | 6,60 | 6,61 | -1,34% | 271.604,00 |
| 17.07.2025 | 6,81 | 6,85 | 6,69 | 6,70 | -1,18% | 304.081,00 |
| 16.07.2025 | 6,74 | 6,83 | 6,70 | 6,78 | 1,19% | 221.164,00 |
| 15.07.2025 | 6,86 | 6,90 | 6,68 | 6,70 | -2,33% | 256.619,00 |
| 14.07.2025 | 6,82 | 6,91 | 6,73 | 6,86 | 1,33% | 370.889,00 |
| 11.07.2025 | 6,77 | 6,88 | 6,70 | 6,77 | -1,88% | 329.226,00 |
| 10.07.2025 | 6,92 | 7,07 | 6,88 | 6,90 | 0,00% | 367.801,00 |
| 09.07.2025 | 6,80 | 6,94 | 6,80 | 6,90 | 1,92% | 415.339,00 |
| 08.07.2025 | 6,77 | 6,83 | 6,69 | 6,77 | 0,59% | 318.492,00 |
| 07.07.2025 | 6,74 | 6,89 | 6,64 | 6,73 | 0,60% | 369.661,00 |
| 03.07.2025 | 6,72 | 6,73 | 6,58 | 6,69 | 0,15% | 209.179,00 |
| 02.07.2025 | 6,53 | 6,70 | 6,47 | 6,68 | 2,93% | 358.069,00 |
| 01.07.2025 | 6,50 | 6,60 | 6,34 | 6,49 | -0,61% | 359.454,00 |
| 30.06.2025 | 6,50 | 6,81 | 6,40 | 6,53 | 0,85% | 474.805,00 |
| 27.06.2025 | 6,56 | 6,62 | 6,38 | 6,48 | -1,30% | 806.791,00 |
| 26.06.2025 | 6,48 | 6,60 | 6,40 | 6,56 | 1,86% | 332.378,00 |
| 25.06.2025 | 6,39 | 6,56 | 6,30 | 6,44 | 0,63% | 316.713,00 |
| 24.06.2025 | 6,24 | 6,44 | 6,22 | 6,40 | 3,39% | 258.673,00 |
| 23.06.2025 | 6,11 | 6,25 | 6,01 | 6,19 | 1,14% | 322.454,00 |
| 20.06.2025 | 6,49 | 6,49 | 6,11 | 6,12 | -4,67% | 437.653,00 |
| 18.06.2025 | 6,29 | 6,42 | 6,18 | 6,42 | 1,90% | 317.037,00 |
| 17.06.2025 | 6,48 | 6,63 | 6,25 | 6,30 | -3,08% | 457.822,00 |
| 16.06.2025 | 6,39 | 6,53 | 6,35 | 6,50 | 2,20% | 265.341,00 |
| 13.06.2025 | 6,44 | 6,57 | 6,28 | 6,36 | -1,24% | 502.959,00 |
| 12.06.2025 | 6,27 | 6,56 | 6,23 | 6,44 | 1,58% | 426.531,00 |
| 11.06.2025 | 6,25 | 6,35 | 6,19 | 6,34 | 1,93% | 361.981,00 |
| 10.06.2025 | 6,10 | 6,25 | 6,05 | 6,22 | 2,64% | 453.001,00 |
| 09.06.2025 | 6,05 | 6,13 | 5,99 | 6,06 | 0,50% | 344.829,00 |
| 06.06.2025 | 5,97 | 6,14 | 5,95 | 6,03 | 2,55% | 383.818,00 |
| 05.06.2025 | 6,17 | 6,21 | 5,86 | 5,88 | -4,39% | 551.268,00 |
| 04.06.2025 | 6,21 | 6,27 | 6,14 | 6,15 | -0,81% | 546.758,00 |
| 03.06.2025 | 6,08 | 6,27 | 6,03 | 6,20 | 1,97% | 422.036,00 |
| 02.06.2025 | 5,97 | 6,21 | 5,90 | 6,08 | 1,67% | 449.006,00 |
| 30.05.2025 | 6,11 | 6,11 | 5,95 | 5,98 | -2,92% | 298.944,00 |
| 29.05.2025 | 6,14 | 6,20 | 6,06 | 6,16 | 1,15% | 333.745,00 |
| 28.05.2025 | 6,06 | 6,23 | 5,99 | 6,09 | 0,16% | 387.601,00 |
| 27.05.2025 | 6,00 | 6,11 | 5,87 | 6,08 | 2,88% | 387.738,00 |
| 23.05.2025 | 5,74 | 6,02 | 5,71 | 5,91 | 1,20% | 479.586,00 |
| 22.05.2025 | 6,10 | 6,15 | 5,82 | 5,84 | -4,73% | 337.494,00 |
| 21.05.2025 | 6,17 | 6,19 | 6,00 | 6,13 | -1,13% | 513.077,00 |
| 20.05.2025 | 6,07 | 6,22 | 5,98 | 6,20 | 2,23% | 362.732,00 |
| 19.05.2025 | 5,96 | 6,10 | 5,96 | 6,07 | 1,25% | 613.825,00 |
| 16.05.2025 | 5,91 | 6,02 | 5,88 | 5,99 | 1,18% | 425.532,00 |
| 15.05.2025 | 5,92 | 6,03 | 5,87 | 5,92 | -0,17% | 401.745,00 |
| 14.05.2025 | 5,95 | 5,98 | 5,78 | 5,93 | -0,17% | 553.953,00 |
| 13.05.2025 | 5,97 | 6,03 | 5,86 | 5,94 | 0,00% | 446.851,00 |
| 12.05.2025 | 5,77 | 5,98 | 5,72 | 5,94 | 4,95% | 646.688,00 |
| 09.05.2025 | 5,40 | 5,69 | 5,34 | 5,66 | 4,04% | 580.660,00 |
| 08.05.2025 | 5,32 | 5,50 | 5,26 | 5,44 | 3,62% | 535.019,00 |