1,083€
4,13%
Echtzeit-Aktienkurs Rigel Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,08 | 1,13 | 1,06 | 1,11 | 3,16% | - |
02.05.2024 | 1,02 | 1,08 | 1,00 | 1,08 | 9,01% | - |
30.04.2024 | 1,00 | 1,06 | 0,98 | 0,99 | -1,40% | - |
29.04.2024 | 1,03 | 1,07 | 0,99 | 1,00 | -2,05% | - |
26.04.2024 | 1,02 | 1,06 | 1,01 | 1,02 | 0,20% | - |
25.04.2024 | 1,05 | 1,08 | 0,99 | 1,02 | -2,85% | - |
24.04.2024 | 1,07 | 1,10 | 1,04 | 1,05 | -0,94% | - |
23.04.2024 | 1,06 | 1,09 | 1,05 | 1,06 | 0,38% | - |
22.04.2024 | 1,02 | 1,07 | 0,99 | 1,06 | 4,76% | - |
19.04.2024 | 0,98 | 1,03 | 0,95 | 1,01 | 1,82% | - |
18.04.2024 | 1,04 | 1,06 | 0,99 | 0,99 | -5,17% | - |
17.04.2024 | 1,08 | 1,09 | 1,04 | 1,05 | -2,25% | - |
16.04.2024 | 1,08 | 1,09 | 1,04 | 1,07 | -1,66% | - |
15.04.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -3,29% | - |
12.04.2024 | 1,15 | 1,19 | 1,11 | 1,12 | -2,35% | - |
11.04.2024 | 1,14 | 1,18 | 1,13 | 1,15 | 1,77% | - |
10.04.2024 | 1,15 | 1,20 | 1,11 | 1,13 | -1,39% | - |
09.04.2024 | 1,16 | 1,19 | 1,13 | 1,15 | -0,78% | - |
08.04.2024 | 1,19 | 1,28 | 1,13 | 1,16 | -3,34% | - |
05.04.2024 | 1,17 | 1,23 | 1,16 | 1,20 | 0,76% | - |
04.04.2024 | 1,21 | 1,27 | 1,18 | 1,19 | -3,02% | - |
03.04.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,57% | - |
02.04.2024 | 1,25 | 1,26 | 1,17 | 1,23 | -11,25% | - |
28.03.2024 | 1,36 | 1,39 | 1,35 | 1,39 | 5,08% | - |
27.03.2024 | 1,32 | 1,38 | 1,30 | 1,32 | -1,49% | - |
26.03.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 1,21% | - |
25.03.2024 | 1,32 | 1,34 | 1,27 | 1,32 | -1,78% | - |
22.03.2024 | 1,33 | 1,36 | 1,31 | 1,35 | 2,28% | - |
21.03.2024 | 1,30 | 1,36 | 1,30 | 1,32 | 2,73% | 13.000,00 |
20.03.2024 | 1,29 | 1,32 | 1,24 | 1,28 | -3,32% | - |
19.03.2024 | 1,23 | 1,38 | 1,22 | 1,33 | 7,97% | - |
18.03.2024 | 1,25 | 1,29 | 1,21 | 1,23 | -6,61% | - |
15.03.2024 | 1,23 | 1,36 | 1,19 | 1,32 | 7,34% | - |
14.03.2024 | 1,31 | 1,35 | 1,21 | 1,23 | -5,91% | - |
13.03.2024 | 1,37 | 1,38 | 1,25 | 1,30 | -4,75% | - |
12.03.2024 | 1,39 | 1,41 | 1,35 | 1,37 | -1,37% | - |
11.03.2024 | 1,43 | 1,48 | 1,38 | 1,39 | -3,07% | - |
08.03.2024 | 1,42 | 1,45 | 1,38 | 1,43 | 3,55% | - |
07.03.2024 | 1,43 | 1,50 | 1,33 | 1,38 | -3,76% | - |
06.03.2024 | 1,39 | 1,58 | 1,37 | 1,44 | 6,06% | - |
05.03.2024 | 1,35 | 1,39 | 1,32 | 1,35 | 0,30% | - |
04.03.2024 | 1,43 | 1,49 | 1,34 | 1,35 | -5,33% | - |
01.03.2024 | 1,41 | 1,51 | 1,39 | 1,43 | 1,71% | 550,00 |
29.02.2024 | 1,43 | 1,46 | 1,35 | 1,40 | -1,68% | - |
28.02.2024 | 1,38 | 1,45 | 1,37 | 1,43 | 3,41% | - |
27.02.2024 | 1,31 | 1,44 | 1,31 | 1,38 | 6,49% | - |
26.02.2024 | 1,22 | 1,38 | 1,22 | 1,30 | 6,58% | - |
23.02.2024 | 1,23 | 1,24 | 1,10 | 1,22 | 1,50% | - |
22.02.2024 | 1,04 | 1,23 | 1,03 | 1,20 | 15,10% | - |
21.02.2024 | 1,04 | 1,10 | 1,03 | 1,04 | -0,95% | - |
20.02.2024 | 1,09 | 1,12 | 1,04 | 1,05 | -3,58% | - |
19.02.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -0,09% | - |
16.02.2024 | 1,13 | 1,14 | 1,09 | 1,09 | -3,37% | - |
15.02.2024 | 1,10 | 1,14 | 1,08 | 1,13 | 3,01% | - |
14.02.2024 | 1,05 | 1,11 | 1,05 | 1,10 | 4,19% | - |
13.02.2024 | 1,12 | 1,15 | 1,04 | 1,05 | -7,56% | - |
12.02.2024 | 1,11 | 1,19 | 1,10 | 1,14 | 1,79% | - |
09.02.2024 | 1,06 | 1,15 | 1,06 | 1,12 | 6,08% | - |
08.02.2024 | 1,04 | 1,09 | 1,01 | 1,05 | 0,77% | - |
07.02.2024 | 1,13 | 1,14 | 1,04 | 1,05 | -8,25% | - |
06.02.2024 | 1,09 | 1,15 | 1,09 | 1,14 | 4,11% | - |
05.02.2024 | 1,06 | 1,15 | 1,05 | 1,09 | 3,11% | - |
02.02.2024 | 1,10 | 1,12 | 1,04 | 1,06 | -3,46% | - |
01.02.2024 | 1,08 | 1,14 | 1,08 | 1,10 | 1,10% | - |
31.01.2024 | 1,16 | 1,19 | 1,09 | 1,09 | -5,31% | - |
30.01.2024 | 1,20 | 1,21 | 1,13 | 1,15 | -4,01% | - |
29.01.2024 | 1,19 | 1,22 | 1,14 | 1,20 | 0,25% | 750,00 |
26.01.2024 | 1,15 | 1,21 | 1,11 | 1,19 | 3,02% | - |
25.01.2024 | 1,13 | 1,16 | 1,10 | 1,16 | 3,67% | - |
24.01.2024 | 1,17 | 1,18 | 1,12 | 1,12 | -5,34% | - |
23.01.2024 | 1,18 | 1,23 | 1,16 | 1,18 | 0,68% | - |
22.01.2024 | 1,25 | 1,25 | 1,16 | 1,17 | -5,79% | - |
19.01.2024 | 1,23 | 1,26 | 1,21 | 1,24 | 1,30% | - |
18.01.2024 | 1,24 | 1,24 | 1,19 | 1,23 | -1,37% | - |
17.01.2024 | 1,25 | 1,25 | 1,19 | 1,25 | -0,16% | - |
16.01.2024 | 1,21 | 1,26 | 1,19 | 1,25 | 2,72% | - |
15.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,33% | - |
12.01.2024 | 1,22 | 1,26 | 1,19 | 1,21 | -0,58% | - |
11.01.2024 | 1,24 | 1,26 | 1,18 | 1,22 | -0,81% | - |
10.01.2024 | 1,25 | 1,28 | 1,23 | 1,23 | -1,76% | - |
09.01.2024 | 1,35 | 1,38 | 1,21 | 1,25 | -7,28% | - |
08.01.2024 | 1,26 | 1,38 | 1,20 | 1,35 | 7,16% | - |
05.01.2024 | 1,36 | 1,43 | 1,26 | 1,26 | -7,98% | - |
04.01.2024 | 1,33 | 1,41 | 1,33 | 1,37 | 3,25% | - |
03.01.2024 | 1,33 | 1,36 | 1,30 | 1,32 | -0,53% | - |
02.01.2024 | 1,35 | 1,38 | 1,30 | 1,33 | -5,34% | - |
29.12.2023 | 1,41 | 1,43 | 1,37 | 1,41 | 0,64% | - |
28.12.2023 | 1,32 | 1,42 | 1,25 | 1,40 | 6,16% | 2.000,00 |
27.12.2023 | 1,28 | 1,32 | 1,25 | 1,32 | 3,79% | 5.312,00 |
22.12.2023 | 1,14 | 1,28 | 1,12 | 1,27 | 11,14% | - |
21.12.2023 | 1,13 | 1,15 | 1,12 | 1,14 | 1,69% | - |
20.12.2023 | 1,12 | 1,17 | 1,08 | 1,12 | -0,36% | - |
19.12.2023 | 1,14 | 1,17 | 1,09 | 1,13 | -1,32% | - |
18.12.2023 | 1,18 | 1,19 | 1,13 | 1,14 | -3,39% | - |
15.12.2023 | 1,17 | 1,23 | 1,15 | 1,18 | 1,72% | - |
14.12.2023 | 1,20 | 1,24 | 1,15 | 1,16 | -1,78% | - |
13.12.2023 | 1,16 | 1,19 | 1,11 | 1,18 | 1,55% | - |
12.12.2023 | 1,19 | 1,19 | 1,15 | 1,16 | -1,86% | - |
11.12.2023 | 1,24 | 1,26 | 1,09 | 1,19 | -3,74% | 12.250,00 |
08.12.2023 | 1,06 | 1,24 | 1,03 | 1,23 | 16,02% | - |