Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,11 | 4,28 | 4,09 | 4,15 | 0,12% | - |
| 25.02.2021 | 4,31 | 4,32 | 0,00 | 4,15 | -5,15% | - |
| 24.02.2021 | 4,11 | 4,38 | 4,10 | 4,37 | 6,85% | - |
| 23.02.2021 | 4,43 | 4,46 | 0,00 | 4,09 | -11,47% | - |
| 22.02.2021 | 4,73 | 4,80 | 4,61 | 4,62 | -0,86% | - |
| 19.02.2021 | 4,81 | 4,94 | 4,59 | 4,66 | -2,20% | - |
| 18.02.2021 | 5,35 | 5,35 | 4,77 | 4,77 | 5,30% | - |
| 17.02.2021 | 4,52 | 4,53 | 4,52 | 4,53 | 1,23% | - |
| 16.02.2021 | 4,61 | 4,62 | 4,38 | 4,47 | -1,11% | - |
| 12.02.2021 | 4,48 | 4,56 | 4,44 | 4,52 | -0,33% | - |
| 11.02.2021 | 4,48 | 4,63 | 4,37 | 4,54 | 0,33% | - |
| 10.02.2021 | 4,54 | 4,57 | 4,36 | 4,52 | -5,74% | - |
| 09.02.2021 | 4,85 | 4,88 | 4,74 | 4,80 | -2,54% | - |
| 08.02.2021 | 4,94 | 5,08 | 4,87 | 4,92 | 6,26% | - |
| 05.02.2021 | 4,41 | 4,89 | 4,41 | 4,63 | 7,30% | - |
| 04.02.2021 | 4,32 | 4,32 | 4,32 | 4,32 | 3,85% | - |
| 03.02.2021 | 4,25 | 4,39 | 4,16 | 4,16 | 2,97% | - |
| 02.02.2021 | 3,86 | 4,05 | 3,81 | 4,04 | 6,61% | - |
| 01.02.2021 | 3,76 | 3,83 | 0,00 | 3,79 | 4,13% | - |
| 29.01.2021 | 3,59 | 4,05 | 3,44 | 3,64 | 4,60% | - |
| 28.01.2021 | 3,61 | 3,63 | 3,47 | 3,48 | -1,42% | - |
| 27.01.2021 | 3,52 | 3,77 | 3,52 | 3,53 | 0,14% | - |
| 26.01.2021 | 3,54 | 3,54 | 3,52 | 3,52 | -4,22% | - |
| 25.01.2021 | 3,65 | 3,68 | 3,53 | 3,68 | -1,61% | - |
| 22.01.2021 | 3,77 | 3,80 | 3,72 | 3,74 | -0,53% | - |
| 21.01.2021 | 3,68 | 3,83 | 3,68 | 3,76 | -0,79% | - |
| 20.01.2021 | 3,79 | 3,82 | 3,71 | 3,79 | 0,53% | - |
| 19.01.2021 | 3,82 | 3,88 | 3,77 | 3,77 | 0,27% | - |
| 15.01.2021 | 3,74 | 3,90 | 3,71 | 3,76 | -0,79% | - |
| 14.01.2021 | 3,72 | 3,85 | 3,66 | 3,79 | 1,07% | - |
| 13.01.2021 | 3,71 | 3,77 | 3,54 | 3,75 | 4,76% | - |
| 12.01.2021 | 3,41 | 3,59 | 3,37 | 3,58 | 4,38% | - |
| 11.01.2021 | 3,58 | 3,61 | 3,37 | 3,43 | -4,46% | - |
| 08.01.2021 | 3,54 | 3,59 | 3,49 | 3,59 | 1,99% | - |
| 07.01.2021 | 3,58 | 3,60 | 3,48 | 3,52 | 1,44% | - |
| 06.01.2021 | 3,46 | 3,58 | 3,42 | 3,47 | 1,46% | - |
| 05.01.2021 | 3,45 | 3,48 | 3,40 | 3,42 | -1,73% | - |
| 04.01.2021 | 3,53 | 3,53 | 3,41 | 3,48 | -0,57% | - |
| 31.12.2020 | 3,51 | 3,55 | 3,49 | 3,50 | -4,12% | - |
| 30.12.2020 | 3,68 | 3,71 | 3,60 | 3,65 | 3,40% | - |
| 29.12.2020 | 3,53 | 3,53 | 3,53 | 3,53 | -4,60% | - |
| 28.12.2020 | 3,70 | 3,77 | 3,66 | 3,70 | -0,40% | - |
| 24.12.2020 | 3,69 | 3,82 | 3,64 | 3,71 | -0,93% | - |
| 23.12.2020 | 3,69 | 3,78 | 3,68 | 3,75 | 1,08% | - |
| 22.12.2020 | 3,71 | 3,71 | 3,71 | 3,71 | 0,54% | - |
| 21.12.2020 | 3,74 | 3,77 | 3,63 | 3,69 | 0,68% | - |
| 18.12.2020 | 3,75 | 3,75 | 3,66 | 3,66 | 0,97% | - |
| 17.12.2020 | 3,77 | 3,78 | 3,57 | 3,63 | -0,41% | - |
| 16.12.2020 | 3,20 | 3,84 | 3,20 | 3,64 | 12,87% | - |
| 15.12.2020 | 3,29 | 3,30 | 3,21 | 3,23 | -0,92% | - |
| 14.12.2020 | 3,30 | 3,36 | 3,24 | 3,26 | 2,20% | - |
| 11.12.2020 | 3,27 | 3,27 | 3,16 | 3,19 | -2,75% | - |
| 10.12.2020 | 3,25 | 3,50 | 3,25 | 3,28 | 4,80% | - |
| 09.12.2020 | 3,13 | 3,13 | 3,13 | 3,13 | 2,97% | - |
| 08.12.2020 | 3,01 | 3,11 | 2,99 | 3,04 | 2,02% | - |
| 07.12.2020 | 3,00 | 3,02 | 2,96 | 2,98 | -3,25% | - |
| 04.12.2020 | 3,08 | 3,08 | 3,08 | 3,08 | 2,33% | - |
| 03.12.2020 | 3,01 | 3,03 | 2,98 | 3,01 | 0,50% | - |
| 02.12.2020 | 3,00 | 3,10 | 2,99 | 2,99 | -0,83% | - |
| 01.12.2020 | 3,05 | 3,06 | 2,96 | 3,02 | -73,65% | - |
| 30.11.2020 | 3,02 | 11,44 | 2,94 | 11,44 | 269,03% | - |
| 27.11.2020 | 3,08 | 3,17 | 3,04 | 3,10 | 5,80% | - |
| 25.11.2020 | 2,91 | 2,94 | 2,85 | 2,93 | 0,17% | - |
| 24.11.2020 | 2,92 | 3,06 | 2,92 | 2,93 | 2,45% | - |
| 23.11.2020 | 2,76 | 2,92 | 2,76 | 2,86 | 3,63% | - |
| 20.11.2020 | 2,72 | 2,77 | 2,69 | 2,76 | 1,66% | - |
| 19.11.2020 | 2,67 | 2,73 | 2,66 | 2,71 | 1,31% | - |
| 18.11.2020 | 2,70 | 2,72 | 2,68 | 2,68 | -2,55% | - |
| 17.11.2020 | 2,75 | 2,75 | 2,75 | 2,75 | 0,37% | - |
| 16.11.2020 | 2,72 | 2,75 | 2,69 | 2,74 | -0,36% | - |
| 13.11.2020 | 2,74 | 2,77 | 2,69 | 2,75 | 2,62% | - |
| 12.11.2020 | 2,73 | 2,74 | 2,64 | 2,68 | -2,90% | - |
| 11.11.2020 | 2,78 | 2,81 | 2,69 | 2,76 | 0,73% | - |
| 10.11.2020 | 2,60 | 2,75 | 2,59 | 2,74 | 5,39% | - |
| 09.11.2020 | 2,60 | 2,70 | 2,58 | 2,60 | -0,76% | - |
| 06.11.2020 | 2,56 | 2,63 | 2,55 | 2,62 | -4,39% | - |
| 05.11.2020 | 2,63 | 2,80 | 2,63 | 2,74 | 1,48% | - |
| 04.11.2020 | 2,62 | 2,70 | 2,62 | 2,70 | 5,48% | - |
| 03.11.2020 | 2,55 | 2,59 | 2,47 | 2,56 | 3,23% | - |
| 02.11.2020 | 2,48 | 2,50 | 2,45 | 2,48 | 0,00% | - |
| 30.10.2020 | 2,48 | 2,51 | 2,44 | 2,48 | -1,59% | - |
| 29.10.2020 | 2,49 | 2,53 | 2,42 | 2,52 | 2,03% | - |
| 28.10.2020 | 2,40 | 2,50 | 2,38 | 2,47 | 0,20% | - |
| 27.10.2020 | 2,46 | 2,47 | 2,46 | 2,46 | 1,03% | - |
| 26.10.2020 | 2,43 | 2,45 | 2,39 | 2,44 | -1,22% | - |
| 23.10.2020 | 2,49 | 2,55 | 2,45 | 2,47 | -1,60% | - |
| 22.10.2020 | 2,50 | 2,54 | 2,44 | 2,51 | 1,21% | - |
| 21.10.2020 | 2,51 | 2,53 | 2,45 | 2,48 | -3,70% | - |
| 20.10.2020 | 2,60 | 2,61 | 2,52 | 2,57 | -1,34% | - |
| 19.10.2020 | 0,00 | 2,72 | 0,00 | 2,61 | -2,98% | - |
| 16.10.2020 | 2,62 | 2,72 | 2,61 | 2,69 | 2,68% | - |
| 15.10.2020 | 2,64 | 2,64 | 2,53 | 2,62 | -0,76% | - |
| 14.10.2020 | 2,63 | 2,69 | 2,60 | 2,64 | 0,76% | - |
| 13.10.2020 | 2,47 | 2,69 | 2,46 | 2,62 | 4,81% | - |
| 12.10.2020 | 2,56 | 2,57 | 2,46 | 2,50 | -2,35% | - |
| 09.10.2020 | 2,56 | 2,59 | 2,51 | 2,56 | -1,16% | - |
| 08.10.2020 | 2,55 | 2,60 | 2,54 | 2,59 | 0,78% | - |
| 07.10.2020 | 2,54 | 2,60 | 2,53 | 2,57 | 1,18% | - |
| 06.10.2020 | 2,52 | 2,65 | 2,50 | 2,54 | 0,80% | - |
| 05.10.2020 | 2,52 | 2,52 | 2,52 | 2,52 | 6,34% | - |