6,785$
1,72%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,68 | 7,02 | 6,68 | 6,79 | 1,72% | 312.738,00 |
| 12.02.2026 | 6,67 | 6,69 | 6,56 | 6,67 | 0,45% | 311.974,00 |
| 11.02.2026 | 6,70 | 6,76 | 6,51 | 6,64 | -0,75% | 368.287,00 |
| 10.02.2026 | 6,54 | 6,84 | 6,54 | 6,69 | 2,37% | 353.852,00 |
| 09.02.2026 | 6,69 | 6,69 | 6,47 | 6,54 | -2,46% | 236.884,00 |
| 06.02.2026 | 6,55 | 6,77 | 6,55 | 6,70 | 2,68% | 386.817,00 |
| 05.02.2026 | 6,64 | 6,77 | 6,51 | 6,53 | -3,05% | 321.846,00 |
| 04.02.2026 | 7,00 | 7,02 | 6,61 | 6,73 | -3,24% | 391.124,00 |
| 03.02.2026 | 6,95 | 7,11 | 6,87 | 6,96 | 0,07% | 335.596,00 |
| 02.02.2026 | 6,68 | 7,00 | 6,63 | 6,95 | 3,65% | 528.689,00 |
| 30.01.2026 | 6,77 | 6,80 | 6,60 | 6,71 | -1,54% | 312.851,00 |
| 29.01.2026 | 6,70 | 6,83 | 6,59 | 6,81 | 2,10% | 279.160,00 |
| 28.01.2026 | 6,85 | 6,85 | 6,66 | 6,67 | -2,20% | 226.228,00 |
| 27.01.2026 | 6,76 | 6,87 | 6,70 | 6,82 | 0,44% | 315.689,00 |
| 26.01.2026 | 6,65 | 6,84 | 6,65 | 6,79 | 0,89% | 386.088,00 |
| 22.01.2026 | 6,67 | 6,81 | 6,63 | 6,73 | 0,98% | 345.755,00 |
| 21.01.2026 | 6,54 | 6,67 | 6,42 | 6,67 | 1,76% | 233.284,00 |
| 20.01.2026 | 6,50 | 6,61 | 6,42 | 6,55 | -0,46% | 265.261,00 |
| 16.01.2026 | 6,61 | 6,77 | 6,57 | 6,58 | -0,45% | 313.260,00 |
| 15.01.2026 | 6,72 | 6,72 | 6,54 | 6,61 | -1,64% | 327.069,00 |
| 14.01.2026 | 6,61 | 6,77 | 6,52 | 6,72 | 1,82% | 247.614,00 |
| 13.01.2026 | 6,60 | 6,63 | 6,45 | 6,60 | 0,15% | 253.515,00 |
| 12.01.2026 | 6,65 | 6,79 | 6,56 | 6,59 | -0,30% | 450.366,00 |
| 09.01.2026 | 6,78 | 6,82 | 6,60 | 6,61 | -2,36% | 280.659,00 |
| 08.01.2026 | 6,80 | 6,82 | 6,67 | 6,77 | -1,17% | 304.163,00 |
| 07.01.2026 | 6,75 | 6,88 | 6,68 | 6,85 | 2,85% | 453.836,00 |
| 06.01.2026 | 6,39 | 6,71 | 6,28 | 6,66 | 4,23% | 443.329,00 |
| 05.01.2026 | 6,29 | 6,51 | 6,28 | 6,39 | 1,91% | 535.237,00 |
| 02.01.2026 | 6,17 | 6,33 | 6,11 | 6,27 | 2,62% | 388.089,00 |
| 31.12.2025 | 6,16 | 6,21 | 6,08 | 6,11 | -0,97% | 312.755,00 |
| 30.12.2025 | 6,25 | 6,30 | 6,14 | 6,17 | -1,28% | 314.831,00 |
| 29.12.2025 | 6,25 | 6,33 | 6,21 | 6,25 | -0,32% | 269.002,00 |
| 26.12.2025 | 6,27 | 6,33 | 6,21 | 6,27 | 0,00% | 310.607,00 |
| 24.12.2025 | 6,21 | 6,32 | 6,20 | 6,27 | 0,64% | 182.528,00 |
| 23.12.2025 | 6,23 | 6,34 | 6,21 | 6,23 | -0,32% | 417.376,00 |
| 22.12.2025 | 6,26 | 6,34 | 6,20 | 6,25 | -0,08% | 295.820,00 |
| 19.12.2025 | 6,28 | 6,41 | 6,26 | 6,26 | -0,95% | 529.704,00 |
| 18.12.2025 | 6,36 | 6,45 | 6,29 | 6,32 | -0,94% | 343.739,00 |
| 17.12.2025 | 6,29 | 6,39 | 6,27 | 6,38 | 1,51% | 219.557,00 |
| 16.12.2025 | 6,28 | 6,33 | 6,22 | 6,28 | -0,71% | 274.408,00 |
| 15.12.2025 | 6,47 | 6,54 | 6,28 | 6,33 | -2,09% | 347.536,00 |
| 12.12.2025 | 6,51 | 6,52 | 6,39 | 6,46 | -0,92% | 295.164,00 |
| 11.12.2025 | 6,30 | 6,55 | 6,25 | 6,52 | 4,32% | 461.109,00 |
| 10.12.2025 | 6,25 | 6,36 | 6,20 | 6,25 | 0,00% | 637.709,00 |
| 09.12.2025 | 6,15 | 6,37 | 6,15 | 6,25 | 1,63% | 364.472,00 |
| 08.12.2025 | 6,24 | 6,29 | 6,13 | 6,15 | -0,81% | 252.553,00 |
| 05.12.2025 | 6,34 | 6,35 | 6,17 | 6,20 | -2,21% | 236.510,00 |
| 04.12.2025 | 6,29 | 6,35 | 6,15 | 6,34 | 1,60% | 298.363,00 |
| 03.12.2025 | 5,93 | 6,26 | 5,93 | 6,24 | 5,23% | 307.374,00 |
| 02.12.2025 | 5,93 | 6,11 | 5,90 | 5,93 | 0,68% | 343.311,00 |
| 01.12.2025 | 6,02 | 6,06 | 5,85 | 5,89 | -2,81% | 307.060,00 |
| 28.11.2025 | 6,09 | 6,15 | 6,00 | 6,06 | 0,33% | 179.674,00 |
| 26.11.2025 | 6,00 | 6,05 | 5,90 | 6,04 | 1,51% | 229.444,00 |
| 25.11.2025 | 5,94 | 6,10 | 5,83 | 5,95 | 0,17% | 454.709,00 |
| 24.11.2025 | 5,85 | 6,00 | 5,83 | 5,94 | 2,95% | 355.982,00 |
| 20.11.2025 | 5,96 | 6,03 | 5,75 | 5,77 | -2,37% | 455.679,00 |
| 19.11.2025 | 5,95 | 5,99 | 5,84 | 5,91 | -1,01% | 358.888,00 |
| 18.11.2025 | 5,85 | 6,02 | 5,80 | 5,97 | 1,36% | 430.450,00 |
| 17.11.2025 | 6,01 | 6,08 | 5,85 | 5,89 | -3,13% | 493.775,00 |
| 13.11.2025 | 6,20 | 6,33 | 5,95 | 6,08 | -2,09% | 778.857,00 |
| 12.11.2025 | 6,36 | 6,41 | 6,20 | 6,21 | -0,96% | 448.040,00 |
| 11.11.2025 | 6,52 | 6,56 | 6,25 | 6,27 | -3,69% | 536.942,00 |
| 10.11.2025 | 6,47 | 6,63 | 6,20 | 6,51 | -0,46% | 794.915,00 |
| 07.11.2025 | 7,30 | 7,44 | 6,51 | 6,54 | -20,05% | 1.006.022,00 |
| 06.11.2025 | 8,41 | 8,46 | 8,15 | 8,18 | -2,97% | 314.209,00 |
| 05.11.2025 | 8,14 | 8,46 | 8,07 | 8,43 | 3,56% | 307.879,00 |
| 04.11.2025 | 8,00 | 8,19 | 7,90 | 8,14 | -0,49% | 293.138,00 |
| 03.11.2025 | 8,28 | 8,29 | 8,06 | 8,18 | -1,15% | 439.449,00 |
| 31.10.2025 | 8,27 | 8,35 | 8,08 | 8,28 | -0,42% | 362.435,00 |
| 30.10.2025 | 8,13 | 8,31 | 8,06 | 8,31 | 1,96% | 337.330,00 |
| 29.10.2025 | 8,45 | 8,45 | 8,07 | 8,15 | -3,44% | 348.301,00 |
| 28.10.2025 | 8,43 | 8,54 | 8,37 | 8,44 | 0,12% | 313.147,00 |
| 27.10.2025 | 8,50 | 8,54 | 8,41 | 8,43 | -0,12% | 297.426,00 |
| 24.10.2025 | 8,46 | 8,52 | 8,33 | 8,44 | 0,48% | 196.640,00 |
| 23.10.2025 | 8,26 | 8,47 | 8,11 | 8,40 | 1,69% | 270.992,00 |
| 22.10.2025 | 8,42 | 8,54 | 8,06 | 8,26 | -2,48% | 301.499,00 |
| 21.10.2025 | 8,48 | 8,48 | 8,32 | 8,47 | -0,12% | 266.427,00 |
| 20.10.2025 | 8,40 | 8,55 | 8,36 | 8,48 | 2,17% | 349.553,00 |
| 17.10.2025 | 8,27 | 8,42 | 8,22 | 8,30 | -0,60% | 280.888,00 |
| 16.10.2025 | 8,43 | 8,53 | 8,23 | 8,35 | -0,83% | 565.185,00 |
| 15.10.2025 | 8,25 | 8,43 | 8,20 | 8,42 | 2,81% | 267.345,00 |
| 14.10.2025 | 8,15 | 8,27 | 7,94 | 8,19 | -0,85% | 355.182,00 |
| 13.10.2025 | 8,37 | 8,44 | 8,20 | 8,26 | 0,36% | 291.332,00 |
| 10.10.2025 | 8,45 | 8,47 | 8,20 | 8,23 | -2,55% | 292.237,00 |
| 09.10.2025 | 8,30 | 8,46 | 8,28 | 8,45 | 1,99% | 239.486,00 |
| 08.10.2025 | 8,49 | 8,54 | 8,25 | 8,28 | -1,90% | 303.403,00 |
| 07.10.2025 | 8,19 | 8,56 | 8,15 | 8,44 | 2,55% | 516.741,00 |
| 06.10.2025 | 8,95 | 8,95 | 8,21 | 8,23 | -8,04% | 640.564,00 |
| 02.10.2025 | 9,25 | 9,25 | 8,90 | 8,95 | -3,03% | 455.081,00 |
| 01.10.2025 | 9,08 | 9,29 | 8,90 | 9,23 | 0,87% | 592.242,00 |
| 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 |