6,200€
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 | 6,05 | 6,18 | 0,00% | - |
| 02.07.2025 | 6,30 | 6,55 | 6,13 | 6,18 | -1,20% | - |
| 01.07.2025 | 6,10 | 6,25 | 5,85 | 6,25 | 1,63% | - |
| 30.06.2025 | 6,20 | 6,30 | 5,98 | 6,15 | -0,40% | - |
| 27.06.2025 | 6,10 | 6,28 | 5,88 | 6,18 | 0,82% | - |
| 26.06.2025 | 6,55 | 6,65 | 6,10 | 6,13 | -5,77% | - |
| 25.06.2025 | 7,10 | 7,18 | 6,40 | 6,50 | -9,41% | - |
| 24.06.2025 | 6,25 | 7,45 | 6,20 | 7,18 | 13,89% | - |
| 23.06.2025 | 6,55 | 6,75 | 6,15 | 6,30 | -5,62% | - |
| 20.06.2025 | 7,30 | 7,35 | 6,65 | 6,68 | -7,61% | - |
| 19.06.2025 | 7,28 | 7,28 | 7,23 | 7,23 | -1,03% | - |
| 18.06.2025 | 6,55 | 7,38 | 6,50 | 7,30 | 10,61% | - |
| 17.06.2025 | 6,93 | 7,08 | 6,60 | 6,60 | -5,71% | - |
| 16.06.2025 | 6,68 | 7,10 | 6,68 | 7,00 | 3,70% | - |
| 13.06.2025 | 6,88 | 7,23 | 6,55 | 6,75 | -1,82% | 897,00 |
| 12.06.2025 | 6,83 | 7,15 | 6,50 | 6,88 | 0,73% | - |
| 11.06.2025 | 6,38 | 7,08 | 6,35 | 6,83 | 5,41% | - |
| 10.06.2025 | 6,30 | 6,83 | 6,23 | 6,48 | 2,37% | 947,00 |
| 09.06.2025 | 6,30 | 6,75 | 6,05 | 6,33 | 1,20% | 982,00 |
| 06.06.2025 | 5,33 | 6,45 | 5,30 | 6,25 | 16,82% | - |
| 05.06.2025 | 5,53 | 5,73 | 5,23 | 5,35 | -2,28% | - |
| 04.06.2025 | 5,23 | 5,70 | 5,09 | 5,48 | 5,29% | - |
| 03.06.2025 | 4,58 | 5,23 | 4,56 | 5,20 | 13,54% | - |
| 02.06.2025 | 4,63 | 4,81 | 4,51 | 4,58 | -2,55% | - |
| 30.05.2025 | 5,07 | 5,18 | 4,51 | 4,70 | -6,37% | - |
| 29.05.2025 | 5,23 | 5,38 | 4,89 | 5,02 | -2,05% | 82,00 |
| 28.05.2025 | 4,95 | 5,15 | 4,86 | 5,13 | 4,17% | 250,00 |
| 27.05.2025 | 5,00 | 5,20 | 4,87 | 4,92 | -1,99% | - |
| 26.05.2025 | 4,86 | 5,02 | 4,85 | 5,02 | 4,58% | 150,00 |
| 23.05.2025 | 5,01 | 5,24 | 4,71 | 4,80 | -5,23% | - |
| 22.05.2025 | 4,97 | 5,18 | 4,83 | 5,07 | 2,32% | - |
| 21.05.2025 | 5,33 | 5,38 | 4,84 | 4,95 | -8,76% | - |
| 20.05.2025 | 5,23 | 5,60 | 5,13 | 5,43 | 4,83% | - |
| 19.05.2025 | 5,18 | 5,29 | 4,95 | 5,18 | 0,00% | - |
| 16.05.2025 | 5,18 | 5,58 | 4,99 | 5,18 | 0,98% | - |
| 15.05.2025 | 4,93 | 5,28 | 4,72 | 5,13 | 3,54% | - |
| 14.05.2025 | 5,33 | 5,68 | 4,88 | 4,95 | -7,04% | - |
| 13.05.2025 | 5,13 | 5,75 | 5,07 | 5,33 | 4,41% | 60,00 |
| 12.05.2025 | 4,03 | 5,10 | 3,94 | 5,10 | 27,50% | - |
| 09.05.2025 | 4,34 | 4,43 | 3,97 | 4,00 | -6,76% | - |
| 08.05.2025 | 3,88 | 4,42 | 3,76 | 4,29 | 10,28% | 60,00 |
| 07.05.2025 | 4,05 | 4,12 | 3,82 | 3,89 | -4,19% | - |
| 06.05.2025 | 4,45 | 4,71 | 3,97 | 4,06 | -7,31% | - |
| 05.05.2025 | 4,91 | 5,13 | 4,35 | 4,38 | -11,69% | 339,00 |
| 02.05.2025 | 5,33 | 5,65 | 4,96 | 4,96 | 2,69% | 370,00 |
| 30.04.2025 | 4,60 | 4,86 | 4,35 | 4,83 | 3,65% | - |
| 29.04.2025 | 4,66 | 4,81 | 4,58 | 4,66 | 0,65% | - |
| 28.04.2025 | 4,77 | 4,90 | 4,48 | 4,63 | -2,94% | 370,00 |
| 25.04.2025 | 5,13 | 5,73 | 4,74 | 4,77 | -6,01% | - |
| 24.04.2025 | 4,70 | 5,15 | 4,61 | 5,08 | 9,61% | - |
| 23.04.2025 | 4,58 | 5,18 | 4,52 | 4,63 | 2,66% | - |
| 22.04.2025 | 3,99 | 4,54 | 3,99 | 4,51 | 9,20% | - |
| 17.04.2025 | 4,05 | 4,20 | 3,93 | 4,13 | 3,51% | - |
| 16.04.2025 | 4,11 | 4,37 | 3,82 | 3,99 | -5,00% | - |
| 15.04.2025 | 4,05 | 4,94 | 3,91 | 4,20 | 2,44% | - |
| 14.04.2025 | 3,60 | 4,12 | 3,60 | 4,10 | 12,33% | - |
| 11.04.2025 | 3,56 | 3,80 | 3,34 | 3,65 | 1,96% | - |
| 10.04.2025 | 4,58 | 4,63 | 3,50 | 3,58 | -21,83% | 128,00 |
| 09.04.2025 | 4,18 | 4,72 | 3,88 | 4,58 | 7,51% | 1.200,00 |
| 08.04.2025 | 4,68 | 5,23 | 4,12 | 4,26 | -7,79% | - |
| 07.04.2025 | 5,25 | 5,30 | 4,42 | 4,62 | -14,05% | - |
| 04.04.2025 | 5,83 | 5,90 | 4,64 | 5,38 | -9,28% | - |
| 03.04.2025 | 6,78 | 6,78 | 5,88 | 5,93 | -14,13% | - |
| 02.04.2025 | 6,60 | 7,30 | 6,40 | 6,90 | 5,34% | 11,00 |
| 01.04.2025 | 7,63 | 7,75 | 6,53 | 6,55 | -14,38% | - |
| 31.03.2025 | 8,40 | 8,43 | 7,08 | 7,65 | -8,93% | - |
| 28.03.2025 | 8,93 | 9,00 | 8,25 | 8,40 | -6,15% | - |
| 27.03.2025 | 9,05 | 9,08 | 8,48 | 8,95 | -0,83% | - |
| 26.03.2025 | 9,88 | 10,40 | 8,88 | 9,03 | -9,52% | - |
| 25.03.2025 | 10,65 | 10,90 | 9,78 | 9,98 | -6,78% | - |
| 24.03.2025 | 10,40 | 10,80 | 9,78 | 10,70 | 3,38% | - |
| 21.03.2025 | 10,65 | 10,80 | 9,85 | 10,35 | -3,27% | - |
| 20.03.2025 | 10,80 | 11,20 | 10,65 | 10,70 | -0,47% | - |
| 19.03.2025 | 9,88 | 10,80 | 9,83 | 10,75 | 8,86% | - |
| 18.03.2025 | 10,70 | 10,80 | 9,80 | 9,88 | -8,14% | - |
| 17.03.2025 | 10,50 | 11,05 | 10,45 | 10,75 | 1,90% | - |
| 14.03.2025 | 9,55 | 10,65 | 9,55 | 10,55 | 11,05% | - |
| 13.03.2025 | 9,83 | 10,20 | 9,00 | 9,50 | -4,04% | - |
| 12.03.2025 | 9,63 | 10,08 | 9,30 | 9,90 | 3,39% | - |
| 11.03.2025 | 9,55 | 9,78 | 8,90 | 9,58 | 1,06% | - |
| 10.03.2025 | 11,80 | 11,90 | 8,85 | 9,48 | -20,04% | - |
| 07.03.2025 | 12,50 | 12,50 | 11,00 | 11,85 | -5,20% | - |
| 06.03.2025 | 13,30 | 13,35 | 12,45 | 12,50 | -6,72% | - |
| 05.03.2025 | 13,55 | 13,75 | 12,75 | 13,40 | 0,00% | - |
| 04.03.2025 | 13,85 | 13,85 | 12,20 | 13,40 | -3,25% | - |
| 03.03.2025 | 16,25 | 16,40 | 13,45 | 13,85 | -14,77% | - |
| 28.02.2025 | 16,15 | 16,60 | 15,35 | 16,25 | 0,93% | - |
| 27.02.2025 | 17,00 | 17,95 | 16,00 | 16,10 | -4,45% | - |
| 26.02.2025 | 16,55 | 17,85 | 16,40 | 16,85 | 2,43% | - |
| 25.02.2025 | 17,00 | 17,00 | 15,35 | 16,45 | -3,52% | - |
| 24.02.2025 | 17,80 | 18,40 | 16,50 | 17,05 | -3,94% | - |
| 21.02.2025 | 19,85 | 20,80 | 17,45 | 17,75 | -10,35% | 70,00 |
| 20.02.2025 | 21,30 | 21,60 | 19,65 | 19,80 | -7,48% | - |
| 19.02.2025 | 21,80 | 22,10 | 20,80 | 21,40 | -2,28% | - |
| 18.02.2025 | 22,00 | 23,30 | 21,50 | 21,90 | -0,45% | - |
| 17.02.2025 | 22,60 | 23,00 | 20,90 | 22,00 | -1,79% | 250,00 |
| 14.02.2025 | 20,10 | 22,60 | 19,55 | 22,40 | 11,72% | 50,00 |
| 13.02.2025 | 20,80 | 21,10 | 19,40 | 20,05 | -0,74% | - |
| 12.02.2025 | 25,20 | 26,90 | 19,60 | 20,20 | -20,47% | - |
| 11.02.2025 | 26,80 | 26,80 | 24,70 | 25,40 | -5,22% | - |