6,250€
0,40%
Echtzeit-Aktienkurs Aligos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aligos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,20 | 6,43 | 6,03 | 6,20 | -0,40% | - |
| 02.07.2025 | 6,30 | 6,65 | 6,05 | 6,23 | 0,40% | - |
| 01.07.2025 | 6,10 | 6,28 | 5,80 | 6,20 | 1,22% | - |
| 30.06.2025 | 6,20 | 6,33 | 5,98 | 6,13 | -0,81% | - |
| 27.06.2025 | 6,00 | 6,28 | 5,90 | 6,18 | 0,41% | - |
| 26.06.2025 | 6,55 | 6,65 | 6,08 | 6,15 | -6,11% | - |
| 25.06.2025 | 7,00 | 7,58 | 6,38 | 6,55 | -9,66% | 3.000,00 |
| 24.06.2025 | 6,25 | 7,45 | 6,20 | 7,25 | 15,54% | - |
| 23.06.2025 | 6,55 | 6,85 | 6,13 | 6,28 | -6,34% | - |
| 20.06.2025 | 7,20 | 7,35 | 6,60 | 6,70 | -7,27% | - |
| 19.06.2025 | 7,15 | 7,28 | 7,15 | 7,23 | -1,03% | - |
| 18.06.2025 | 6,45 | 7,45 | 6,45 | 7,30 | 10,61% | - |
| 17.06.2025 | 6,93 | 7,03 | 6,55 | 6,60 | -5,71% | - |
| 16.06.2025 | 6,68 | 7,13 | 6,65 | 7,00 | 4,48% | - |
| 13.06.2025 | 6,88 | 7,25 | 6,48 | 6,70 | -2,55% | - |
| 12.06.2025 | 6,70 | 7,20 | 6,55 | 6,88 | 1,10% | - |
| 11.06.2025 | 6,38 | 7,05 | 6,35 | 6,80 | 5,02% | - |
| 10.06.2025 | 6,30 | 6,88 | 6,20 | 6,48 | 1,17% | - |
| 09.06.2025 | 6,30 | 6,75 | 6,05 | 6,40 | 1,99% | - |
| 06.06.2025 | 5,30 | 6,50 | 5,30 | 6,28 | 17,84% | - |
| 05.06.2025 | 5,53 | 5,63 | 5,20 | 5,33 | -2,74% | - |
| 04.06.2025 | 5,15 | 5,70 | 5,05 | 5,48 | 5,80% | - |
| 03.06.2025 | 4,50 | 5,25 | 4,50 | 5,18 | 12,99% | - |
| 02.06.2025 | 4,54 | 4,80 | 4,51 | 4,58 | -2,55% | - |
| 30.05.2025 | 5,07 | 5,13 | 4,51 | 4,70 | -6,93% | 760,00 |
| 29.05.2025 | 5,15 | 5,40 | 4,92 | 5,05 | 0,30% | - |
| 28.05.2025 | 4,90 | 5,18 | 4,79 | 5,04 | 2,34% | - |
| 27.05.2025 | 4,94 | 5,15 | 4,77 | 4,92 | -0,40% | - |
| 26.05.2025 | 4,84 | 4,94 | 4,77 | 4,94 | 3,56% | - |
| 23.05.2025 | 5,01 | 5,35 | 4,70 | 4,77 | -5,82% | - |
| 22.05.2025 | 4,88 | 5,23 | 4,85 | 5,07 | 2,74% | - |
| 21.05.2025 | 5,25 | 5,35 | 4,82 | 4,93 | -8,28% | - |
| 20.05.2025 | 5,23 | 5,60 | 5,13 | 5,38 | 3,37% | - |
| 19.05.2025 | 5,10 | 5,28 | 4,92 | 5,20 | 0,00% | - |
| 16.05.2025 | 5,18 | 5,63 | 4,97 | 5,20 | 0,97% | - |
| 15.05.2025 | 4,93 | 5,28 | 4,74 | 5,15 | 3,83% | - |
| 14.05.2025 | 5,33 | 5,68 | 4,85 | 4,96 | -6,42% | - |
| 13.05.2025 | 5,00 | 5,78 | 5,00 | 5,30 | 3,92% | - |
| 12.05.2025 | 4,03 | 5,23 | 3,93 | 5,10 | 26,87% | - |
| 09.05.2025 | 4,26 | 4,42 | 3,96 | 4,02 | -5,85% | - |
| 08.05.2025 | 3,87 | 4,44 | 3,62 | 4,27 | 9,77% | - |
| 07.05.2025 | 4,05 | 4,16 | 3,83 | 3,89 | -3,95% | - |
| 06.05.2025 | 4,46 | 4,73 | 3,95 | 4,05 | -7,95% | - |
| 05.05.2025 | 4,82 | 5,08 | 4,36 | 4,40 | -11,11% | - |
| 02.05.2025 | 5,25 | 5,60 | 4,94 | 4,95 | 2,06% | - |
| 30.04.2025 | 4,61 | 4,92 | 4,35 | 4,85 | 3,85% | - |
| 29.04.2025 | 4,66 | 4,84 | 4,58 | 4,67 | 0,65% | - |
| 28.04.2025 | 4,77 | 4,94 | 4,49 | 4,64 | -2,93% | - |
| 25.04.2025 | 5,15 | 6,00 | 4,74 | 4,78 | -6,73% | 100,00 |
| 24.04.2025 | 4,71 | 5,40 | 4,65 | 5,13 | 9,74% | - |
| 23.04.2025 | 4,58 | 5,19 | 4,51 | 4,67 | 3,55% | - |
| 22.04.2025 | 4,01 | 4,53 | 4,01 | 4,51 | 10,81% | - |
| 17.04.2025 | 3,98 | 4,20 | 3,92 | 4,07 | 0,25% | - |
| 16.04.2025 | 4,11 | 4,58 | 3,80 | 4,06 | -4,47% | - |
| 15.04.2025 | 4,05 | 4,99 | 3,98 | 4,25 | 3,91% | - |
| 14.04.2025 | 3,60 | 4,19 | 3,60 | 4,09 | 11,44% | - |
| 11.04.2025 | 3,57 | 3,81 | 3,34 | 3,67 | 1,94% | - |
| 10.04.2025 | 4,58 | 4,63 | 3,49 | 3,60 | -21,57% | - |
| 09.04.2025 | 4,19 | 4,69 | 3,88 | 4,59 | 7,24% | - |
| 08.04.2025 | 4,68 | 5,25 | 4,14 | 4,28 | -7,56% | - |
| 07.04.2025 | 5,30 | 5,43 | 4,40 | 4,63 | -13,46% | - |
| 04.04.2025 | 5,85 | 5,98 | 4,64 | 5,35 | -9,32% | - |
| 03.04.2025 | 6,78 | 6,78 | 5,83 | 5,90 | -14,49% | - |
| 02.04.2025 | 6,60 | 7,33 | 6,43 | 6,90 | 4,94% | - |
| 01.04.2025 | 7,63 | 7,78 | 6,53 | 6,58 | -13,49% | - |
| 31.03.2025 | 8,40 | 8,43 | 7,03 | 7,60 | -12,39% | - |
| 28.03.2025 | 8,70 | 8,95 | 8,25 | 8,68 | -1,42% | - |
| 27.03.2025 | 9,05 | 9,80 | 8,45 | 8,80 | -3,56% | - |
| 26.03.2025 | 9,88 | 10,40 | 8,85 | 9,13 | -18,16% | - |
| 25.03.2025 | 10,50 | 11,40 | 9,78 | 11,15 | 3,72% | - |
| 24.03.2025 | 10,30 | 11,03 | 9,75 | 10,75 | 2,38% | - |
| 21.03.2025 | 10,65 | 10,80 | 9,78 | 10,50 | -0,71% | - |
| 20.03.2025 | 10,80 | 11,25 | 10,55 | 10,58 | 2,42% | - |
| 19.03.2025 | 9,85 | 11,23 | 9,78 | 10,33 | 3,25% | - |
| 18.03.2025 | 10,60 | 10,90 | 9,78 | 10,00 | -10,91% | - |
| 17.03.2025 | 10,50 | 11,40 | 10,30 | 11,23 | 8,19% | - |
| 14.03.2025 | 9,58 | 10,85 | 9,55 | 10,38 | 8,92% | - |
| 13.03.2025 | 9,70 | 10,08 | 9,00 | 9,53 | -4,51% | - |
| 12.03.2025 | 9,50 | 10,40 | 9,25 | 9,98 | 1,01% | - |
| 11.03.2025 | 9,55 | 9,88 | 8,90 | 9,88 | 0,00% | - |
| 10.03.2025 | 11,70 | 11,85 | 8,85 | 9,88 | -16,31% | - |
| 07.03.2025 | 12,30 | 12,50 | 10,95 | 11,80 | -5,22% | - |
| 06.03.2025 | 13,10 | 13,45 | 12,35 | 12,45 | -6,74% | - |
| 05.03.2025 | 13,30 | 14,10 | 12,70 | 13,35 | -0,37% | - |
| 04.03.2025 | 13,85 | 13,85 | 12,15 | 13,40 | -3,25% | - |
| 03.03.2025 | 16,20 | 16,45 | 13,35 | 13,85 | -15,03% | - |
| 28.02.2025 | 16,10 | 16,60 | 15,35 | 16,30 | 0,93% | - |
| 27.02.2025 | 17,00 | 18,05 | 15,90 | 16,15 | -3,87% | - |
| 26.02.2025 | 16,55 | 17,85 | 16,45 | 16,80 | 1,82% | - |
| 25.02.2025 | 16,70 | 17,15 | 15,30 | 16,50 | -3,23% | - |
| 24.02.2025 | 17,55 | 18,50 | 16,50 | 17,05 | -3,94% | - |
| 21.02.2025 | 19,70 | 20,80 | 17,40 | 17,75 | -10,35% | - |
| 20.02.2025 | 21,00 | 21,60 | 19,55 | 19,80 | -7,48% | - |
| 19.02.2025 | 21,40 | 22,30 | 20,70 | 21,40 | -1,83% | - |
| 18.02.2025 | 22,00 | 23,80 | 21,30 | 21,80 | -1,36% | - |
| 17.02.2025 | 22,20 | 22,60 | 21,20 | 22,10 | -1,78% | - |
| 14.02.2025 | 19,80 | 22,80 | 19,55 | 22,50 | 12,50% | - |
| 13.02.2025 | 20,40 | 21,10 | 19,30 | 20,00 | -1,48% | - |
| 12.02.2025 | 25,00 | 26,80 | 19,55 | 20,30 | -19,76% | 460,00 |
| 11.02.2025 | 26,40 | 26,90 | 24,70 | 25,30 | -5,60% | - |