3,250$
-2,69%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,33 | 3,33 | 3,21 | 3,25 | -2,69% | 431.399,00 |
| 29.07.2026 | 3,33 | 3,43 | 3,29 | 3,34 | 0,30% | 1.012.183,00 |
| 28.07.2026 | 3,11 | 3,34 | 3,01 | 3,33 | 7,59% | 1.173.007,00 |
| 27.07.2026 | 3,13 | 3,21 | 3,02 | 3,10 | -0,48% | 3.966.230,00 |
| 24.07.2026 | 3,14 | 3,18 | 3,03 | 3,11 | -0,96% | 877.472,00 |
| 23.07.2026 | 3,35 | 3,37 | 3,10 | 3,14 | -7,10% | 1.100.701,00 |
| 22.07.2026 | 3,57 | 3,59 | 3,36 | 3,38 | -5,32% | 469.108,00 |
| 21.07.2026 | 3,48 | 3,61 | 3,44 | 3,57 | 2,29% | 463.112,00 |
| 20.07.2026 | 3,45 | 3,49 | 3,40 | 3,49 | 1,45% | 381.725,00 |
| 17.07.2026 | 3,53 | 3,55 | 3,44 | 3,44 | -3,37% | 328.782,00 |
| 16.07.2026 | 3,57 | 3,68 | 3,51 | 3,56 | 0,00% | 675.389,00 |
| 15.07.2026 | 3,42 | 3,57 | 3,41 | 3,56 | 4,09% | 534.733,00 |
| 14.07.2026 | 3,61 | 3,62 | 3,42 | 3,42 | -5,26% | 449.063,00 |
| 13.07.2026 | 3,59 | 3,71 | 3,59 | 3,61 | 0,28% | 562.136,00 |
| 10.07.2026 | 3,52 | 3,61 | 3,49 | 3,60 | 2,86% | 627.493,00 |
| 09.07.2026 | 3,56 | 3,59 | 3,42 | 3,50 | -1,13% | 659.897,00 |
| 08.07.2026 | 3,66 | 3,66 | 3,51 | 3,54 | -3,54% | 588.157,00 |
| 07.07.2026 | 3,78 | 3,81 | 3,63 | 3,67 | -2,13% | 579.504,00 |
| 06.07.2026 | 3,89 | 3,90 | 3,74 | 3,75 | -2,85% | 488.892,00 |
| 02.07.2026 | 3,75 | 3,95 | 3,75 | 3,86 | 3,49% | 545.662,00 |
| 01.07.2026 | 3,64 | 3,82 | 3,64 | 3,73 | 3,04% | 738.008,00 |
| 30.06.2026 | 3,62 | 3,75 | 3,56 | 3,62 | 0,42% | 1.098.165,00 |
| 29.06.2026 | 3,94 | 3,95 | 3,56 | 3,61 | -7,92% | 1.260.752,00 |
| 26.06.2026 | 3,90 | 4,04 | 3,82 | 3,92 | -0,89% | 1.985.417,00 |
| 25.06.2026 | 4,32 | 4,35 | 3,89 | 3,95 | -8,78% | 803.565,00 |
| 24.06.2026 | 4,32 | 4,40 | 4,31 | 4,33 | 0,70% | 415.657,00 |
| 23.06.2026 | 4,33 | 4,39 | 4,29 | 4,30 | -0,69% | 278.425,00 |
| 22.06.2026 | 4,32 | 4,41 | 4,32 | 4,33 | 0,23% | 369.403,00 |
| 18.06.2026 | 4,36 | 4,37 | 4,28 | 4,32 | 0,23% | 595.075,00 |
| 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 |