1,067€
-0,97%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,90% | - |
| 02.05.2024 | 0,98 | 1,08 | 0,98 | 1,08 | 7,70% | - |
| 30.04.2024 | 1,00 | 1,07 | 0,98 | 1,00 | -0,74% | - |
| 29.04.2024 | 1,02 | 1,07 | 0,99 | 1,01 | -1,61% | - |
| 26.04.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,34% | 8.200,00 |
| 25.04.2024 | 1,06 | 1,08 | 0,99 | 1,02 | -4,22% | - |
| 24.04.2024 | 1,07 | 1,10 | 1,04 | 1,07 | 0,52% | - |
| 23.04.2024 | 1,06 | 1,09 | 1,05 | 1,06 | 0,95% | 3.000,00 |
| 22.04.2024 | 1,00 | 1,08 | 0,99 | 1,05 | 4,12% | - |
| 19.04.2024 | 1,02 | 1,03 | 0,95 | 1,01 | -1,08% | - |
| 18.04.2024 | 1,04 | 1,06 | 0,99 | 1,02 | -2,39% | - |
| 17.04.2024 | 1,07 | 1,10 | 1,04 | 1,04 | -1,46% | - |
| 16.04.2024 | 1,07 | 1,09 | 1,04 | 1,06 | -2,53% | - |
| 15.04.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -3,76% | - |
| 12.04.2024 | 1,15 | 1,19 | 1,11 | 1,13 | -1,74% | 2.500,00 |
| 11.04.2024 | 1,13 | 1,18 | 1,13 | 1,15 | 1,68% | - |
| 10.04.2024 | 1,15 | 1,20 | 1,12 | 1,13 | -1,65% | - |
| 09.04.2024 | 1,16 | 1,19 | 1,13 | 1,15 | -0,86% | - |
| 08.04.2024 | 1,20 | 1,28 | 1,13 | 1,16 | -2,52% | - |
| 05.04.2024 | 1,22 | 1,23 | 1,16 | 1,19 | 0,00% | - |
| 04.04.2024 | 1,23 | 1,27 | 1,18 | 1,19 | -2,46% | - |
| 03.04.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -0,85% | - |
| 02.04.2024 | 1,36 | 1,36 | 1,16 | 1,23 | -10,90% | - |
| 28.03.2024 | 1,37 | 1,39 | 1,34 | 1,38 | 1,54% | - |
| 27.03.2024 | 1,31 | 1,38 | 1,30 | 1,36 | 3,03% | - |
| 26.03.2024 | 1,34 | 1,36 | 1,32 | 1,32 | -0,30% | - |
| 25.03.2024 | 1,34 | 1,34 | 1,29 | 1,32 | -0,82% | - |
| 22.03.2024 | 1,34 | 1,36 | 1,31 | 1,34 | -0,67% | - |
| 21.03.2024 | 1,29 | 1,36 | 1,29 | 1,34 | 3,38% | 2.400,00 |
| 20.03.2024 | 1,26 | 1,32 | 1,24 | 1,30 | 2,36% | - |
| 19.03.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 3,46% | - |
| 18.03.2024 | 1,25 | 1,29 | 1,22 | 1,23 | -1,01% | - |
| 15.03.2024 | 1,23 | 1,31 | 1,19 | 1,24 | 1,47% | - |
| 14.03.2024 | 1,32 | 1,35 | 1,21 | 1,22 | -7,42% | - |
| 13.03.2024 | 1,36 | 1,38 | 1,30 | 1,32 | -3,19% | - |
| 12.03.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -1,98% | - |
| 11.03.2024 | 1,44 | 1,48 | 1,38 | 1,39 | -2,80% | - |
| 08.03.2024 | 1,44 | 1,45 | 1,38 | 1,43 | 2,07% | - |
| 07.03.2024 | 1,44 | 1,50 | 1,38 | 1,40 | -2,64% | - |
| 06.03.2024 | 1,40 | 1,58 | 1,37 | 1,44 | 4,23% | 2.400,00 |
| 05.03.2024 | 1,35 | 1,39 | 1,29 | 1,38 | 2,33% | - |
| 04.03.2024 | 1,44 | 1,49 | 1,34 | 1,35 | -6,80% | - |
| 01.03.2024 | 1,41 | 1,51 | 1,37 | 1,45 | 2,95% | - |
| 29.02.2024 | 1,43 | 1,45 | 1,35 | 1,41 | -2,22% | 1.000,00 |
| 28.02.2024 | 1,37 | 1,46 | 1,35 | 1,44 | 5,46% | - |
| 27.02.2024 | 1,31 | 1,44 | 1,30 | 1,36 | 4,64% | - |
| 26.02.2024 | 1,21 | 1,38 | 1,20 | 1,30 | 8,13% | 4.000,00 |
| 23.02.2024 | 1,20 | 1,25 | 1,08 | 1,21 | 0,50% | 3.000,00 |
| 22.02.2024 | 1,03 | 1,23 | 1,03 | 1,20 | 15,89% | - |
| 21.02.2024 | 1,05 | 1,11 | 1,03 | 1,04 | -1,38% | - |
| 20.02.2024 | 1,09 | 1,11 | 1,04 | 1,05 | -3,67% | - |
| 19.02.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,86% | - |
| 16.02.2024 | 1,14 | 1,14 | 1,09 | 1,10 | -3,30% | - |
| 15.02.2024 | 1,09 | 1,14 | 1,08 | 1,14 | 4,22% | - |
| 14.02.2024 | 1,05 | 1,10 | 1,04 | 1,09 | 3,90% | - |
| 13.02.2024 | 1,12 | 1,15 | 1,04 | 1,05 | -7,08% | - |
| 12.02.2024 | 1,12 | 1,19 | 1,07 | 1,13 | 1,12% | - |
| 09.02.2024 | 1,06 | 1,15 | 1,04 | 1,12 | 6,43% | - |
| 08.02.2024 | 1,04 | 1,08 | 1,02 | 1,05 | -0,33% | - |
| 07.02.2024 | 1,13 | 1,14 | 1,04 | 1,05 | -8,39% | - |
| 06.02.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 4,55% | - |
| 05.02.2024 | 1,06 | 1,13 | 1,04 | 1,10 | 2,80% | - |
| 02.02.2024 | 1,09 | 1,12 | 1,04 | 1,07 | -1,83% | - |
| 01.02.2024 | 1,10 | 1,13 | 1,08 | 1,09 | -1,31% | - |
| 31.01.2024 | 1,15 | 1,19 | 1,09 | 1,10 | -3,37% | - |
| 30.01.2024 | 1,19 | 1,21 | 1,13 | 1,14 | -4,39% | - |
| 29.01.2024 | 1,19 | 1,20 | 1,14 | 1,20 | 0,46% | - |
| 26.01.2024 | 1,16 | 1,21 | 1,11 | 1,19 | 3,48% | - |
| 25.01.2024 | 1,13 | 1,16 | 1,10 | 1,15 | 2,18% | - |
| 24.01.2024 | 1,17 | 1,18 | 1,11 | 1,13 | -4,17% | - |
| 23.01.2024 | 1,18 | 1,23 | 1,16 | 1,17 | -0,13% | - |
| 22.01.2024 | 1,25 | 1,25 | 1,16 | 1,18 | -5,43% | - |
| 19.01.2024 | 1,23 | 1,26 | 1,21 | 1,24 | 2,47% | - |
| 18.01.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -2,14% | - |
| 17.01.2024 | 1,25 | 1,25 | 1,19 | 1,24 | 0,61% | - |
| 16.01.2024 | 1,21 | 1,26 | 1,19 | 1,23 | 1,86% | - |
| 15.01.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 2,33% | - |
| 12.01.2024 | 1,21 | 1,26 | 1,18 | 1,18 | -2,27% | - |
| 11.01.2024 | 1,24 | 1,26 | 1,18 | 1,21 | -2,38% | - |
| 10.01.2024 | 1,24 | 1,28 | 1,23 | 1,24 | -1,47% | - |
| 09.01.2024 | 1,35 | 1,37 | 1,21 | 1,26 | -5,98% | - |
| 08.01.2024 | 1,29 | 1,38 | 1,20 | 1,34 | 4,21% | - |
| 05.01.2024 | 1,36 | 1,42 | 1,26 | 1,28 | -6,00% | - |
| 04.01.2024 | 1,34 | 1,39 | 1,33 | 1,37 | 2,90% | 300,00 |
| 03.01.2024 | 1,33 | 1,36 | 1,29 | 1,33 | -1,19% | - |
| 02.01.2024 | 1,38 | 1,41 | 1,30 | 1,34 | -2,64% | - |
| 29.12.2023 | 1,41 | 1,42 | 1,35 | 1,38 | -1,53% | - |
| 28.12.2023 | 1,32 | 1,42 | 1,27 | 1,40 | 6,62% | - |
| 27.12.2023 | 1,27 | 1,32 | 1,25 | 1,31 | 3,50% | - |
| 22.12.2023 | 1,14 | 1,28 | 1,12 | 1,27 | 11,45% | - |
| 21.12.2023 | 1,12 | 1,15 | 1,11 | 1,14 | 0,97% | - |
| 20.12.2023 | 1,12 | 1,17 | 1,09 | 1,13 | 0,76% | - |
| 19.12.2023 | 1,13 | 1,17 | 1,09 | 1,12 | -1,75% | - |
| 18.12.2023 | 1,20 | 1,20 | 1,13 | 1,14 | -5,55% | - |
| 15.12.2023 | 1,16 | 1,23 | 1,15 | 1,21 | 4,10% | - |
| 14.12.2023 | 1,20 | 1,24 | 1,15 | 1,16 | -2,23% | - |
| 13.12.2023 | 1,17 | 1,21 | 1,11 | 1,19 | 2,02% | - |
| 12.12.2023 | 1,18 | 1,19 | 1,15 | 1,16 | -1,86% | - |
| 11.12.2023 | 1,23 | 1,25 | 1,15 | 1,18 | -3,03% | - |
| 08.12.2023 | 1,04 | 1,24 | 1,03 | 1,22 | 17,17% | - |