4,310$
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,36 | 4,36 | 4,28 | 4,31 | 0,00% | 595.050,00 |
| 17.06.2026 | 4,32 | 4,36 | 4,25 | 4,31 | 0,12% | 504.107,00 |
| 16.06.2026 | 4,33 | 4,34 | 4,28 | 4,31 | -0,81% | 347.284,00 |
| 15.06.2026 | 4,35 | 4,37 | 4,29 | 4,34 | 0,46% | 291.442,00 |
| 12.06.2026 | 4,32 | 4,36 | 4,30 | 4,32 | 0,23% | 225.922,00 |
| 11.06.2026 | 4,32 | 4,37 | 4,26 | 4,31 | -1,03% | 406.806,00 |
| 10.06.2026 | 4,36 | 4,42 | 4,35 | 4,36 | -0,68% | 294.309,00 |
| 09.06.2026 | 4,37 | 4,44 | 4,34 | 4,39 | 1,74% | 375.487,00 |
| 08.06.2026 | 4,32 | 4,38 | 4,28 | 4,31 | 0,23% | 353.436,00 |
| 05.06.2026 | 4,43 | 4,45 | 4,29 | 4,30 | -2,71% | 550.778,00 |
| 04.06.2026 | 4,35 | 4,45 | 4,35 | 4,42 | 3,27% | 352.166,00 |
| 03.06.2026 | 4,34 | 4,34 | 4,24 | 4,28 | -0,93% | 324.675,00 |
| 02.06.2026 | 4,44 | 4,46 | 4,28 | 4,32 | -2,70% | 453.823,00 |
| 01.06.2026 | 4,61 | 4,63 | 4,42 | 4,44 | -4,93% | 378.989,00 |
| 29.05.2026 | 4,76 | 4,79 | 4,66 | 4,67 | -1,89% | 414.591,00 |
| 28.05.2026 | 4,73 | 4,77 | 4,67 | 4,76 | 0,85% | 317.009,00 |
| 27.05.2026 | 4,68 | 4,76 | 4,68 | 4,72 | 0,85% | 286.109,00 |
| 26.05.2026 | 4,72 | 4,74 | 4,66 | 4,68 | 0,00% | 312.125,00 |
| 22.05.2026 | 4,68 | 4,80 | 4,65 | 4,68 | -0,64% | 602.726,00 |
| 21.05.2026 | 4,47 | 4,72 | 4,40 | 4,71 | 4,90% | 853.648,00 |
| 20.05.2026 | 4,37 | 4,62 | 4,36 | 4,49 | 2,75% | 1.007.413,00 |
| 19.05.2026 | 4,25 | 4,39 | 4,20 | 4,37 | 2,34% | 484.252,00 |
| 18.05.2026 | 4,20 | 4,30 | 4,17 | 4,27 | 2,40% | 598.994,00 |
| 15.05.2026 | 4,22 | 4,31 | 4,10 | 4,17 | -2,11% | 700.050,00 |
| 14.05.2026 | 4,31 | 4,38 | 4,25 | 4,26 | -1,16% | 441.834,00 |
| 13.05.2026 | 4,42 | 4,47 | 4,30 | 4,31 | -3,04% | 512.370,00 |
| 12.05.2026 | 4,55 | 4,57 | 4,31 | 4,45 | -2,31% | 629.301,00 |
| 11.05.2026 | 4,84 | 4,92 | 4,54 | 4,55 | -5,41% | 498.231,00 |
| 08.05.2026 | 4,64 | 4,81 | 4,40 | 4,81 | 1,69% | 1.078.544,00 |
| 07.05.2026 | 4,75 | 4,87 | 4,71 | 4,73 | 0,85% | 607.408,00 |
| 06.05.2026 | 4,67 | 4,76 | 4,67 | 4,69 | 0,86% | 426.092,00 |
| 05.05.2026 | 4,64 | 4,71 | 4,61 | 4,65 | 0,65% | 366.327,00 |
| 04.05.2026 | 4,58 | 4,70 | 4,58 | 4,62 | 0,22% | 343.180,00 |
| 01.05.2026 | 4,57 | 4,68 | 4,57 | 4,61 | 0,22% | 380.056,00 |
| 30.04.2026 | 4,51 | 4,67 | 4,50 | 4,60 | 2,00% | 394.146,00 |
| 29.04.2026 | 4,56 | 4,56 | 4,49 | 4,51 | -1,74% | 370.872,00 |
| 28.04.2026 | 4,54 | 4,61 | 4,54 | 4,59 | 0,66% | 275.908,00 |
| 27.04.2026 | 4,54 | 4,66 | 4,54 | 4,56 | -0,11% | 419.290,00 |
| 24.04.2026 | 4,53 | 4,67 | 4,51 | 4,57 | 0,77% | 378.906,00 |
| 23.04.2026 | 4,51 | 4,55 | 4,45 | 4,53 | 0,55% | 361.790,00 |
| 22.04.2026 | 4,44 | 4,54 | 4,44 | 4,51 | 1,58% | 446.476,00 |
| 21.04.2026 | 4,57 | 4,59 | 4,43 | 4,44 | -2,95% | 389.980,00 |
| 20.04.2026 | 4,72 | 4,72 | 4,57 | 4,57 | -3,59% | 361.550,00 |
| 17.04.2026 | 4,70 | 4,80 | 4,69 | 4,74 | 2,49% | 573.113,00 |
| 16.04.2026 | 4,68 | 4,69 | 4,56 | 4,63 | -1,60% | 474.098,00 |
| 15.04.2026 | 4,57 | 4,70 | 4,52 | 4,70 | 2,62% | 566.310,00 |
| 14.04.2026 | 4,40 | 4,62 | 4,36 | 4,58 | 2,69% | 409.153,00 |
| 13.04.2026 | 4,33 | 4,46 | 4,29 | 4,46 | 2,29% | 805.734,00 |
| 10.04.2026 | 4,47 | 4,47 | 4,33 | 4,36 | -0,91% | 751.870,00 |
| 09.04.2026 | 4,56 | 4,60 | 4,35 | 4,40 | -3,93% | 685.762,00 |
| 08.04.2026 | 4,65 | 4,69 | 4,56 | 4,58 | 0,88% | 1.165.255,00 |
| 07.04.2026 | 4,61 | 4,63 | 4,47 | 4,54 | -12,69% | 973.457,00 |
| 06.04.2026 | 5,25 | 5,31 | 5,07 | 5,20 | -0,76% | 1.020.940,00 |
| 02.04.2026 | 5,12 | 5,25 | 5,10 | 5,24 | 1,35% | 872.456,00 |
| 01.04.2026 | 5,40 | 5,45 | 5,08 | 5,17 | -3,54% | 1.745.559,00 |
| 31.03.2026 | 5,28 | 5,36 | 5,20 | 5,36 | 1,80% | 983.633,00 |
| 30.03.2026 | 5,30 | 5,32 | 5,20 | 5,27 | -0,57% | 622.638,00 |
| 27.03.2026 | 5,33 | 5,44 | 5,19 | 5,30 | 6,54% | 1.340.156,00 |
| 26.03.2026 | 4,95 | 5,04 | 4,89 | 4,97 | -0,40% | 676.457,00 |
| 25.03.2026 | 5,08 | 5,10 | 4,97 | 4,99 | -0,20% | 446.650,00 |
| 24.03.2026 | 4,92 | 5,01 | 4,92 | 5,00 | 0,20% | 813.716,00 |
| 23.03.2026 | 5,06 | 5,06 | 4,86 | 4,99 | 1,01% | 792.932,00 |
| 20.03.2026 | 5,07 | 5,08 | 4,87 | 4,94 | -2,37% | 1.094.318,00 |
| 19.03.2026 | 4,91 | 5,11 | 4,83 | 5,06 | 4,33% | 902.363,00 |
| 18.03.2026 | 5,00 | 5,00 | 4,81 | 4,85 | -3,39% | 1.072.731,00 |
| 17.03.2026 | 5,44 | 5,47 | 5,01 | 5,02 | -8,06% | 1.002.650,00 |
| 16.03.2026 | 5,32 | 5,49 | 5,32 | 5,46 | 4,00% | 567.089,00 |
| 13.03.2026 | 5,46 | 5,52 | 5,12 | 5,25 | -4,11% | 780.405,00 |
| 12.03.2026 | 5,37 | 5,58 | 5,37 | 5,48 | 0,00% | 700.336,00 |
| 11.03.2026 | 5,65 | 5,79 | 5,11 | 5,48 | -3,01% | 766.285,00 |
| 10.03.2026 | 5,60 | 5,67 | 5,44 | 5,65 | 0,89% | 875.214,00 |
| 09.03.2026 | 5,51 | 5,61 | 5,45 | 5,60 | -3,20% | 1.072.028,00 |
| 06.03.2026 | 6,14 | 6,16 | 5,78 | 5,78 | -7,37% | 775.334,00 |
| 05.03.2026 | 6,27 | 6,50 | 6,23 | 6,24 | -1,96% | 728.932,00 |
| 04.03.2026 | 6,28 | 6,37 | 6,22 | 6,37 | 2,50% | 682.003,00 |
| 03.03.2026 | 6,41 | 6,41 | 6,16 | 6,21 | -5,12% | 506.937,00 |
| 02.03.2026 | 6,39 | 6,65 | 6,33 | 6,55 | 1,32% | 457.452,00 |
| 27.02.2026 | 6,55 | 6,55 | 6,37 | 6,46 | -2,80% | 1.276.711,00 |
| 26.02.2026 | 6,85 | 6,85 | 6,59 | 6,65 | -2,26% | 338.308,00 |
| 25.02.2026 | 6,81 | 6,86 | 6,71 | 6,80 | 0,52% | 306.855,00 |
| 24.02.2026 | 6,73 | 6,91 | 6,73 | 6,77 | 0,82% | 291.898,00 |
| 23.02.2026 | 6,75 | 6,86 | 6,56 | 6,71 | -0,59% | 289.845,00 |
| 20.02.2026 | 6,74 | 6,83 | 6,64 | 6,75 | -0,44% | 1.045.352,00 |
| 19.02.2026 | 6,67 | 6,78 | 6,54 | 6,78 | 1,50% | 380.671,00 |
| 18.02.2026 | 6,75 | 6,84 | 6,67 | 6,68 | -1,47% | 312.360,00 |
| 17.02.2026 | 6,79 | 6,90 | 6,68 | 6,78 | -0,15% | 246.473,00 |
| 13.02.2026 | 6,68 | 7,02 | 6,68 | 6,79 | 1,80% | 314.019,00 |
| 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 |