6,320$
13,46%
Echtzeit-Aktienkurs Sagimet Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Sagimet Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 6,00 | 6,62 | 5,97 | 6,32 | 13,46% | 194.879,00 |
| 08.01.2026 | 5,50 | 5,71 | 5,50 | 5,57 | 0,91% | 378.997,00 |
| 07.01.2026 | 5,53 | 5,66 | 5,48 | 5,52 | 1,10% | 434.846,00 |
| 06.01.2026 | 5,56 | 5,71 | 5,43 | 5,46 | -1,44% | 296.761,00 |
| 05.01.2026 | 6,01 | 6,06 | 5,50 | 5,54 | -7,51% | 726.855,00 |
| 02.01.2026 | 6,01 | 6,11 | 5,93 | 5,99 | 1,18% | 396.299,00 |
| 31.12.2025 | 5,81 | 6,02 | 5,80 | 5,92 | 1,20% | 265.816,00 |
| 30.12.2025 | 5,89 | 5,97 | 5,82 | 5,85 | -1,02% | 259.547,00 |
| 29.12.2025 | 5,90 | 5,99 | 5,86 | 5,91 | -0,84% | 272.061,00 |
| 26.12.2025 | 6,05 | 6,05 | 5,87 | 5,96 | -1,65% | 239.909,00 |
| 24.12.2025 | 6,00 | 6,12 | 5,96 | 6,06 | 0,83% | 134.578,00 |
| 23.12.2025 | 6,23 | 6,24 | 5,92 | 6,01 | -3,69% | 639.499,00 |
| 22.12.2025 | 6,30 | 6,33 | 6,07 | 6,24 | -0,64% | 575.293,00 |
| 19.12.2025 | 5,92 | 6,29 | 5,80 | 6,28 | 5,37% | 1.019.717,00 |
| 18.12.2025 | 6,45 | 6,62 | 5,94 | 5,96 | -4,94% | 728.780,00 |
| 17.12.2025 | 6,29 | 6,93 | 6,23 | 6,27 | 3,64% | 1.499.236,00 |
| 16.12.2025 | 6,01 | 6,31 | 5,87 | 6,05 | 0,33% | 897.161,00 |
| 15.12.2025 | 6,20 | 6,20 | 5,77 | 6,03 | -3,21% | 676.905,00 |
| 12.12.2025 | 6,36 | 6,52 | 6,23 | 6,23 | -1,58% | 323.762,00 |
| 11.12.2025 | 6,31 | 6,51 | 6,21 | 6,33 | 0,16% | 407.856,00 |
| 10.12.2025 | 6,27 | 6,58 | 6,21 | 6,32 | 0,64% | 427.545,00 |
| 09.12.2025 | 6,19 | 6,40 | 6,19 | 6,28 | 1,45% | 382.082,00 |
| 08.12.2025 | 6,40 | 6,50 | 5,95 | 6,19 | -3,13% | 952.905,00 |
| 05.12.2025 | 6,43 | 6,53 | 6,10 | 6,39 | 0,63% | 633.265,00 |
| 04.12.2025 | 6,38 | 6,55 | 6,19 | 6,35 | -1,70% | 809.708,00 |
| 03.12.2025 | 6,18 | 6,47 | 6,08 | 6,46 | 6,16% | 505.190,00 |
| 02.12.2025 | 6,81 | 6,85 | 6,09 | 6,09 | -10,51% | 988.574,00 |
| 01.12.2025 | 7,05 | 7,05 | 6,72 | 6,80 | -5,82% | 396.842,00 |
| 28.11.2025 | 7,13 | 7,29 | 6,99 | 7,22 | 1,98% | 211.874,00 |
| 26.11.2025 | 7,00 | 7,15 | 6,92 | 7,08 | 1,43% | 306.201,00 |
| 25.11.2025 | 6,74 | 7,00 | 6,67 | 6,98 | 4,65% | 340.425,00 |
| 24.11.2025 | 6,70 | 6,75 | 6,57 | 6,67 | 0,00% | 454.848,00 |
| 21.11.2025 | 6,85 | 7,01 | 6,32 | 6,67 | -8,25% | 1.506.991,00 |
| 20.11.2025 | 8,05 | 8,15 | 7,27 | 7,27 | -7,39% | 328.367,00 |
| 19.11.2025 | 7,61 | 8,10 | 7,49 | 7,85 | 0,38% | 315.878,00 |
| 18.11.2025 | 7,70 | 8,10 | 7,21 | 7,82 | 0,13% | 347.234,00 |
| 17.11.2025 | 7,66 | 7,97 | 7,34 | 7,81 | 0,77% | 479.891,00 |
| 14.11.2025 | 7,66 | 7,85 | 7,47 | 7,75 | 0,13% | 354.565,00 |
| 13.11.2025 | 8,27 | 8,41 | 7,37 | 7,74 | -12,24% | 874.543,00 |
| 12.11.2025 | 8,55 | 8,84 | 8,44 | 8,82 | 3,76% | 401.041,00 |
| 11.11.2025 | 8,32 | 8,69 | 8,16 | 8,50 | 2,04% | 395.987,00 |
| 10.11.2025 | 7,63 | 8,46 | 7,63 | 8,33 | 10,77% | 532.399,00 |
| 07.11.2025 | 7,52 | 7,67 | 7,02 | 7,52 | -2,21% | 489.345,00 |
| 06.11.2025 | 7,76 | 8,06 | 7,68 | 7,69 | -1,03% | 338.157,00 |
| 05.11.2025 | 7,63 | 7,94 | 7,53 | 7,77 | 2,10% | 406.446,00 |
| 04.11.2025 | 8,05 | 8,14 | 7,61 | 7,61 | -5,58% | 658.736,00 |
| 03.11.2025 | 8,48 | 8,62 | 8,03 | 8,06 | -5,40% | 388.188,00 |
| 31.10.2025 | 8,14 | 8,60 | 8,14 | 8,52 | 4,67% | 315.043,00 |
| 30.10.2025 | 8,21 | 8,36 | 8,05 | 8,14 | -2,28% | 356.751,00 |
| 29.10.2025 | 8,20 | 8,57 | 8,06 | 8,33 | 1,09% | 454.720,00 |
| 28.10.2025 | 8,56 | 8,66 | 8,02 | 8,24 | -4,19% | 559.417,00 |
| 27.10.2025 | 9,40 | 9,46 | 8,32 | 8,60 | -5,91% | 986.007,00 |
| 24.10.2025 | 7,70 | 9,45 | 7,69 | 9,14 | 24,69% | 2.534.629,00 |
| 23.10.2025 | 7,45 | 7,53 | 7,31 | 7,33 | -1,61% | 281.878,00 |
| 22.10.2025 | 7,88 | 8,25 | 7,30 | 7,45 | -4,24% | 656.810,00 |
| 21.10.2025 | 7,84 | 7,90 | 7,45 | 7,78 | -0,64% | 465.392,00 |
| 20.10.2025 | 7,48 | 7,97 | 7,38 | 7,83 | 6,39% | 495.118,00 |
| 17.10.2025 | 7,44 | 7,76 | 7,15 | 7,36 | -2,52% | 411.714,00 |
| 16.10.2025 | 7,81 | 8,11 | 7,50 | 7,55 | -0,92% | 386.143,00 |
| 15.10.2025 | 7,53 | 7,82 | 7,49 | 7,62 | 1,46% | 398.115,00 |
| 14.10.2025 | 7,50 | 7,69 | 7,19 | 7,51 | -1,18% | 557.360,00 |
| 13.10.2025 | 7,81 | 7,87 | 7,54 | 7,60 | -0,98% | 476.905,00 |
| 10.10.2025 | 8,62 | 8,68 | 7,67 | 7,68 | -10,96% | 1.020.112,00 |
| 09.10.2025 | 7,44 | 8,76 | 7,44 | 8,62 | 17,92% | 1.509.085,00 |
| 08.10.2025 | 7,31 | 7,84 | 7,15 | 7,31 | -0,41% | 494.685,00 |
| 07.10.2025 | 7,33 | 7,50 | 7,11 | 7,34 | 0,41% | 413.484,00 |
| 06.10.2025 | 7,49 | 7,68 | 7,26 | 7,31 | 0,55% | 327.742,00 |
| 03.10.2025 | 7,25 | 7,50 | 7,20 | 7,27 | 1,54% | 72.421,00 |
| 02.10.2025 | 6,99 | 7,18 | 6,90 | 7,16 | 2,58% | 276.071,00 |
| 01.10.2025 | 6,86 | 7,08 | 6,84 | 6,98 | 1,75% | 258.356,00 |
| 30.09.2025 | 6,86 | 6,99 | 6,61 | 6,86 | -0,87% | 463.454,00 |
| 29.09.2025 | 7,40 | 7,49 | 6,90 | 6,92 | -5,72% | 317.860,00 |
| 26.09.2025 | 7,11 | 7,37 | 6,97 | 7,34 | 2,80% | 286.442,00 |
| 25.09.2025 | 7,27 | 7,36 | 6,96 | 7,14 | -1,92% | 504.057,00 |
| 24.09.2025 | 6,76 | 7,39 | 6,71 | 7,28 | 8,17% | 727.808,00 |
| 23.09.2025 | 6,78 | 6,98 | 6,57 | 6,73 | -1,17% | 652.617,00 |
| 22.09.2025 | 6,50 | 6,98 | 6,36 | 6,81 | 4,45% | 629.176,00 |
| 19.09.2025 | 6,69 | 6,84 | 6,51 | 6,52 | -3,41% | 622.468,00 |
| 18.09.2025 | 6,35 | 6,87 | 6,35 | 6,75 | 9,76% | 889.247,00 |
| 17.09.2025 | 6,25 | 6,37 | 6,05 | 6,15 | -0,81% | 575.256,00 |
| 16.09.2025 | 6,32 | 6,42 | 6,12 | 6,20 | -2,52% | 604.376,00 |
| 15.09.2025 | 6,71 | 6,93 | 6,29 | 6,36 | -5,92% | 567.729,00 |
| 12.09.2025 | 7,08 | 7,16 | 6,75 | 6,76 | -3,98% | 377.341,00 |
| 11.09.2025 | 7,19 | 7,35 | 7,02 | 7,04 | -1,26% | 397.840,00 |
| 10.09.2025 | 6,89 | 7,19 | 6,77 | 7,13 | 3,48% | 476.203,00 |
| 09.09.2025 | 6,90 | 7,07 | 6,77 | 6,89 | -1,99% | 335.317,00 |
| 08.09.2025 | 7,11 | 7,25 | 6,86 | 7,03 | -1,13% | 348.021,00 |
| 05.09.2025 | 7,23 | 7,29 | 7,01 | 7,11 | -1,93% | 381.820,00 |
| 04.09.2025 | 7,37 | 7,40 | 7,01 | 7,25 | -1,09% | 394.314,00 |
| 03.09.2025 | 7,32 | 7,64 | 7,17 | 7,33 | -0,41% | 305.723,00 |
| 02.09.2025 | 7,46 | 7,68 | 7,13 | 7,36 | -2,00% | 360.870,00 |
| 29.08.2025 | 7,56 | 7,56 | 7,23 | 7,51 | -0,66% | 378.143,00 |
| 28.08.2025 | 7,72 | 7,84 | 7,22 | 7,56 | -2,83% | 587.374,00 |
| 27.08.2025 | 7,08 | 7,86 | 7,07 | 7,78 | 10,04% | 955.050,00 |
| 26.08.2025 | 7,12 | 7,25 | 6,97 | 7,07 | -0,14% | 250.643,00 |
| 25.08.2025 | 7,20 | 7,38 | 7,03 | 7,08 | -0,42% | 412.829,00 |
| 22.08.2025 | 7,35 | 7,48 | 7,03 | 7,11 | -3,27% | 479.574,00 |
| 21.08.2025 | 7,03 | 7,40 | 7,02 | 7,35 | 2,37% | 380.742,00 |
| 20.08.2025 | 6,80 | 7,29 | 6,53 | 7,18 | 3,91% | 863.163,00 |
| 19.08.2025 | 7,61 | 7,73 | 6,76 | 6,91 | -8,48% | 1.278.504,00 |