26,050€
1,05%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,35 | 25,81 | 21,77 | 23,56 | -6,88% | 50,00 |
| 04.05.2026 | 24,85 | 27,32 | 24,84 | 25,30 | 2,47% | - |
| 30.04.2026 | 25,21 | 25,46 | 24,42 | 24,69 | -1,40% | - |
| 29.04.2026 | 26,39 | 26,39 | 24,86 | 25,04 | -4,02% | - |
| 28.04.2026 | 25,88 | 26,81 | 25,88 | 26,09 | 0,35% | - |
| 27.04.2026 | 26,04 | 26,29 | 25,71 | 26,00 | 0,54% | 126,00 |
| 24.04.2026 | 26,51 | 26,53 | 25,26 | 25,86 | -1,60% | 4.000,00 |
| 23.04.2026 | 25,72 | 26,30 | 25,55 | 26,28 | 0,77% | - |
| 22.04.2026 | 27,47 | 27,95 | 25,82 | 26,08 | -5,06% | - |
| 21.04.2026 | 27,87 | 28,12 | 27,19 | 27,47 | -0,18% | - |
| 20.04.2026 | 27,33 | 28,07 | 27,25 | 27,52 | 0,07% | - |
| 17.04.2026 | 27,25 | 27,88 | 26,84 | 27,50 | 1,93% | 1.650,00 |
| 16.04.2026 | 27,44 | 27,65 | 26,60 | 26,98 | -0,55% | - |
| 15.04.2026 | 26,90 | 27,32 | 26,41 | 27,13 | 2,34% | 3.750,00 |
| 14.04.2026 | 25,48 | 26,69 | 25,21 | 26,51 | 4,04% | 70,00 |
| 13.04.2026 | 25,29 | 25,70 | 24,69 | 25,48 | 1,96% | 800,00 |
| 10.04.2026 | 26,33 | 26,34 | 24,70 | 24,99 | -4,07% | - |
| 09.04.2026 | 25,47 | 26,13 | 24,85 | 26,05 | 2,00% | 2.900,00 |
| 08.04.2026 | 25,14 | 25,60 | 24,31 | 25,54 | 3,07% | 60,00 |
| 07.04.2026 | 23,85 | 24,80 | 23,35 | 24,78 | 2,40% | 400,00 |
| 02.04.2026 | 23,50 | 24,20 | 23,20 | 24,20 | 1,68% | 962,00 |
| 01.04.2026 | 23,40 | 24,30 | 23,20 | 23,80 | 1,28% | - |
| 31.03.2026 | 22,90 | 23,80 | 22,30 | 23,50 | 3,98% | 6.572,00 |
| 30.03.2026 | 22,40 | 23,00 | 22,30 | 22,60 | 0,00% | 440,00 |
| 27.03.2026 | 22,80 | 23,20 | 22,40 | 22,60 | -1,74% | - |
| 26.03.2026 | 22,60 | 23,20 | 22,40 | 23,00 | 0,00% | - |
| 25.03.2026 | 22,50 | 23,20 | 22,30 | 23,00 | 2,68% | - |
| 24.03.2026 | 23,00 | 23,00 | 21,80 | 22,40 | -2,61% | - |
| 23.03.2026 | 22,40 | 23,40 | 22,10 | 23,00 | 2,22% | - |
| 20.03.2026 | 22,60 | 22,90 | 22,10 | 22,50 | 0,45% | - |
| 19.03.2026 | 22,30 | 22,60 | 21,60 | 22,40 | 0,00% | - |
| 18.03.2026 | 22,90 | 23,40 | 21,80 | 22,40 | -2,61% | 6.600,00 |
| 17.03.2026 | 22,90 | 23,50 | 22,60 | 23,00 | -1,71% | - |
| 16.03.2026 | 22,40 | 23,70 | 22,40 | 23,40 | 2,63% | 12,00 |
| 13.03.2026 | 23,30 | 23,50 | 22,40 | 22,80 | -2,56% | 16.800,00 |
| 12.03.2026 | 23,50 | 23,90 | 23,00 | 23,40 | -0,85% | 817,00 |
| 11.03.2026 | 24,40 | 24,80 | 23,50 | 23,60 | -4,07% | - |
| 10.03.2026 | 24,30 | 25,50 | 24,10 | 24,60 | 1,65% | 1.122,00 |
| 09.03.2026 | 24,90 | 25,30 | 24,00 | 24,20 | -3,20% | 126,00 |
| 06.03.2026 | 25,50 | 25,60 | 24,40 | 25,00 | -2,34% | - |
| 05.03.2026 | 25,10 | 26,00 | 24,20 | 25,60 | 0,00% | 340,00 |
| 04.03.2026 | 28,40 | 28,50 | 24,20 | 25,60 | -10,49% | 1.293,00 |
| 03.03.2026 | 29,80 | 30,10 | 28,20 | 28,60 | -4,03% | - |
| 02.03.2026 | 29,20 | 29,90 | 29,00 | 29,80 | 0,68% | - |
| 27.02.2026 | 30,40 | 30,70 | 29,20 | 29,60 | -2,63% | 544,00 |
| 26.02.2026 | 29,40 | 31,10 | 29,00 | 30,40 | 3,40% | - |
| 25.02.2026 | 29,30 | 29,60 | 28,90 | 29,40 | 0,00% | - |
| 24.02.2026 | 28,80 | 29,70 | 28,70 | 29,40 | 0,68% | 7.000,00 |
| 23.02.2026 | 30,10 | 30,80 | 28,50 | 29,20 | -3,31% | - |
| 20.02.2026 | 30,80 | 31,30 | 30,00 | 30,20 | -3,21% | 860,00 |
| 19.02.2026 | 30,30 | 31,20 | 30,00 | 31,20 | 2,63% | - |
| 18.02.2026 | 30,00 | 30,90 | 29,90 | 30,40 | 0,66% | - |
| 17.02.2026 | 28,90 | 30,20 | 28,90 | 30,20 | 4,14% | 350,00 |
| 16.02.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 0,00% | - |
| 13.02.2026 | 28,40 | 29,80 | 28,40 | 29,00 | 0,00% | - |
| 12.02.2026 | 29,40 | 29,60 | 28,60 | 29,00 | -2,03% | - |
| 11.02.2026 | 29,00 | 29,60 | 28,00 | 29,60 | 1,37% | - |
| 10.02.2026 | 29,00 | 29,40 | 28,50 | 29,20 | 0,69% | 1.700,00 |
| 09.02.2026 | 28,40 | 29,20 | 28,30 | 29,00 | 0,00% | - |
| 06.02.2026 | 27,80 | 29,40 | 27,80 | 29,00 | 2,47% | 1.500,00 |
| 05.02.2026 | 29,40 | 30,20 | 28,00 | 28,30 | -5,03% | - |
| 04.02.2026 | 30,60 | 30,80 | 29,40 | 29,80 | -3,25% | 800,00 |
| 03.02.2026 | 30,50 | 31,20 | 30,00 | 30,80 | 0,65% | - |
| 02.02.2026 | 29,40 | 30,90 | 29,00 | 30,60 | 3,73% | 85,00 |
| 30.01.2026 | 29,60 | 29,80 | 28,60 | 29,50 | -0,34% | - |
| 29.01.2026 | 29,40 | 30,00 | 29,10 | 29,60 | 0,00% | 308,00 |
| 28.01.2026 | 31,00 | 31,20 | 29,40 | 29,60 | -4,52% | 3.000,00 |
| 27.01.2026 | 31,20 | 31,60 | 30,80 | 31,00 | -0,64% | 1.485,00 |
| 26.01.2026 | 31,30 | 31,80 | 30,80 | 31,20 | -0,64% | - |
| 23.01.2026 | 31,80 | 32,40 | 31,00 | 31,40 | -3,09% | - |
| 22.01.2026 | 32,30 | 33,00 | 31,60 | 32,40 | 0,00% | - |
| 21.01.2026 | 31,00 | 32,40 | 30,50 | 32,40 | 3,85% | 60,00 |
| 20.01.2026 | 32,10 | 32,20 | 30,80 | 31,20 | -2,19% | - |
| 19.01.2026 | 31,90 | 32,10 | 31,90 | 31,90 | -1,54% | 98,00 |
| 16.01.2026 | 32,20 | 33,10 | 32,20 | 32,40 | -0,92% | - |
| 15.01.2026 | 33,60 | 34,00 | 32,60 | 32,70 | -2,68% | - |
| 14.01.2026 | 32,70 | 33,60 | 32,50 | 33,60 | 3,07% | 30,00 |
| 13.01.2026 | 33,80 | 34,70 | 31,80 | 32,60 | -5,23% | - |
| 12.01.2026 | 35,10 | 35,70 | 32,30 | 34,40 | -2,27% | 3.710,00 |
| 09.01.2026 | 38,10 | 39,20 | 35,00 | 35,20 | -8,33% | 3.190,00 |
| 08.01.2026 | 40,20 | 40,40 | 36,90 | 38,40 | -4,95% | 769,00 |
| 07.01.2026 | 37,10 | 42,10 | 37,00 | 40,40 | 8,60% | 256,00 |
| 06.01.2026 | 34,60 | 37,20 | 34,60 | 37,20 | 5,68% | - |
| 05.01.2026 | 35,70 | 36,30 | 34,60 | 35,20 | -1,68% | - |
| 02.01.2026 | 36,50 | 37,20 | 34,50 | 35,80 | -0,56% | 120,00 |
| 30.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 29.12.2025 | 37,50 | 37,50 | 35,80 | 36,60 | -2,14% | 560,00 |
| 23.12.2025 | 37,00 | 37,90 | 37,00 | 37,40 | -0,53% | 176,00 |
| 22.12.2025 | 35,60 | 37,60 | 35,40 | 37,60 | 5,03% | 441,00 |
| 19.12.2025 | 35,60 | 37,10 | 35,50 | 35,80 | 0,28% | - |
| 18.12.2025 | 35,60 | 37,00 | 35,60 | 35,70 | 0,00% | 224,00 |
| 17.12.2025 | 35,70 | 36,30 | 35,40 | 35,70 | -0,28% | - |
| 16.12.2025 | 35,80 | 36,30 | 34,90 | 35,80 | -1,10% | 129,00 |
| 15.12.2025 | 34,40 | 36,40 | 34,40 | 36,20 | 4,02% | - |
| 12.12.2025 | 35,80 | 36,10 | 34,50 | 34,80 | -3,33% | 1.316,00 |
| 11.12.2025 | 35,30 | 37,20 | 35,00 | 36,00 | 1,69% | 1.316,00 |
| 10.12.2025 | 36,50 | 37,20 | 35,20 | 35,40 | -2,75% | 14.790,00 |
| 09.12.2025 | 36,80 | 38,20 | 36,20 | 36,40 | -2,67% | - |
| 08.12.2025 | 41,40 | 42,20 | 34,20 | 37,40 | -11,37% | 7.451,00 |
| 05.12.2025 | 40,00 | 42,80 | 40,00 | 42,20 | 3,43% | 210,00 |