10,400$
7,66%
Echtzeit-Aktienkurs Aligos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aligos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,65 | 10,40 | 9,64 | 10,40 | 7,66% | 20.226,00 |
| 14.10.2025 | 9,18 | 9,66 | 9,02 | 9,66 | 2,01% | 116.299,00 |
| 13.10.2025 | 9,44 | 9,78 | 9,08 | 9,47 | 0,42% | 179.944,00 |
| 10.10.2025 | 10,27 | 10,31 | 9,28 | 9,43 | -7,64% | 115.132,00 |
| 09.10.2025 | 9,90 | 10,36 | 9,79 | 10,21 | 2,82% | 143.293,00 |
| 08.10.2025 | 9,97 | 10,05 | 9,61 | 9,93 | 0,91% | 62.542,00 |
| 07.10.2025 | 10,40 | 10,65 | 9,66 | 9,84 | -3,72% | 103.887,00 |
| 06.10.2025 | 10,11 | 10,31 | 9,89 | 10,22 | 2,40% | 54.579,00 |
| 03.10.2025 | 9,99 | 10,00 | 9,61 | 9,98 | -2,54% | 5.276,00 |
| 02.10.2025 | 10,32 | 10,70 | 10,11 | 10,24 | -0,49% | 40.660,00 |
| 01.10.2025 | 9,96 | 10,44 | 9,60 | 10,29 | 5,00% | 50.137,00 |
| 30.09.2025 | 9,59 | 9,82 | 9,19 | 9,80 | 1,87% | 51.875,00 |
| 29.09.2025 | 9,78 | 9,97 | 9,15 | 9,62 | -1,74% | 61.474,00 |
| 26.09.2025 | 9,21 | 9,79 | 8,91 | 9,79 | 4,59% | 55.890,00 |
| 25.09.2025 | 10,50 | 10,50 | 9,17 | 9,36 | -12,93% | 168.015,00 |
| 24.09.2025 | 10,58 | 11,39 | 10,50 | 10,75 | 4,88% | 141.671,00 |
| 23.09.2025 | 9,57 | 10,50 | 9,47 | 10,25 | 7,56% | 99.187,00 |
| 22.09.2025 | 9,67 | 9,73 | 9,40 | 9,53 | -1,45% | 31.743,00 |
| 19.09.2025 | 10,00 | 10,25 | 9,67 | 9,67 | -3,20% | 73.146,00 |
| 18.09.2025 | 9,52 | 10,36 | 9,50 | 9,99 | 8,35% | 83.079,00 |
| 17.09.2025 | 9,07 | 9,64 | 9,07 | 9,22 | 3,02% | 39.317,00 |
| 16.09.2025 | 9,37 | 9,37 | 8,90 | 8,95 | -4,48% | 44.867,00 |
| 15.09.2025 | 10,28 | 10,28 | 9,28 | 9,37 | -8,14% | 94.073,00 |
| 12.09.2025 | 10,71 | 10,83 | 10,10 | 10,20 | -6,25% | 48.314,00 |
| 11.09.2025 | 10,82 | 11,00 | 10,38 | 10,88 | 1,59% | 41.530,00 |
| 10.09.2025 | 11,16 | 11,65 | 10,70 | 10,71 | -4,55% | 84.108,00 |
| 09.09.2025 | 10,89 | 11,27 | 10,66 | 11,22 | 0,99% | 27.491,00 |
| 08.09.2025 | 11,45 | 11,65 | 10,90 | 11,11 | -2,03% | 56.035,00 |
| 05.09.2025 | 10,69 | 11,43 | 10,48 | 11,34 | 5,59% | 63.660,00 |
| 04.09.2025 | 10,50 | 10,77 | 10,01 | 10,74 | -0,56% | 24.945,00 |
| 03.09.2025 | 10,41 | 10,86 | 10,41 | 10,80 | 1,69% | 23.676,00 |
| 02.09.2025 | 10,25 | 10,79 | 10,01 | 10,62 | 0,66% | 44.425,00 |
| 29.08.2025 | 11,06 | 11,19 | 10,07 | 10,55 | -4,61% | 61.988,00 |
| 28.08.2025 | 11,35 | 11,70 | 10,69 | 11,06 | -2,38% | 83.302,00 |
| 27.08.2025 | 10,72 | 11,67 | 10,50 | 11,33 | 3,19% | 102.980,00 |
| 26.08.2025 | 10,01 | 11,03 | 10,01 | 10,98 | 7,54% | 137.109,00 |
| 25.08.2025 | 10,20 | 10,78 | 9,92 | 10,21 | 0,10% | 147.553,00 |
| 22.08.2025 | 9,88 | 10,83 | 9,39 | 10,20 | 3,66% | 112.747,00 |
| 21.08.2025 | 8,81 | 10,10 | 8,39 | 9,84 | 11,19% | 152.903,00 |
| 20.08.2025 | 8,84 | 8,99 | 8,42 | 8,85 | 0,34% | 30.745,00 |
| 19.08.2025 | 8,82 | 8,86 | 8,29 | 8,82 | 0,57% | 93.116,00 |
| 18.08.2025 | 7,89 | 9,00 | 7,78 | 8,77 | 13,90% | 74.405,00 |
| 15.08.2025 | 7,69 | 7,84 | 7,42 | 7,70 | 1,52% | 54.558,00 |
| 14.08.2025 | 7,35 | 7,85 | 7,35 | 7,59 | -0,85% | 37.088,00 |
| 13.08.2025 | 7,57 | 7,77 | 7,30 | 7,65 | 2,89% | 57.864,00 |
| 12.08.2025 | 7,67 | 7,97 | 7,44 | 7,44 | -0,20% | 56.664,00 |
| 11.08.2025 | 7,69 | 7,97 | 7,30 | 7,45 | -3,12% | 51.106,00 |
| 08.08.2025 | 8,20 | 8,49 | 7,54 | 7,69 | -5,41% | 84.998,00 |
| 07.08.2025 | 7,73 | 8,24 | 7,09 | 8,13 | 1,12% | 114.374,00 |
| 06.08.2025 | 8,00 | 8,42 | 7,57 | 8,04 | 1,64% | 60.046,00 |
| 05.08.2025 | 7,45 | 8,22 | 7,45 | 7,91 | -1,13% | 47.797,00 |
| 04.08.2025 | 7,59 | 8,00 | 7,42 | 8,00 | 7,24% | 28.840,00 |
| 01.08.2025 | 7,21 | 7,96 | 7,01 | 7,46 | 2,47% | 49.221,00 |
| 31.07.2025 | 7,89 | 8,18 | 7,27 | 7,28 | -8,20% | 58.184,00 |
| 30.07.2025 | 8,01 | 8,55 | 7,70 | 7,93 | -1,37% | 49.068,00 |
| 29.07.2025 | 8,90 | 8,98 | 8,01 | 8,04 | -8,22% | 75.064,00 |
| 28.07.2025 | 9,12 | 9,25 | 8,70 | 8,76 | -4,05% | 41.347,00 |
| 25.07.2025 | 9,02 | 9,20 | 8,58 | 9,13 | 2,47% | 47.451,00 |
| 24.07.2025 | 8,95 | 9,11 | 8,67 | 8,91 | -3,99% | 38.744,00 |
| 23.07.2025 | 9,16 | 9,44 | 8,94 | 9,28 | 1,75% | 46.007,00 |
| 22.07.2025 | 8,70 | 9,22 | 8,18 | 9,12 | 5,56% | 81.177,00 |
| 21.07.2025 | 9,24 | 9,92 | 8,64 | 8,64 | -5,68% | 170.706,00 |
| 18.07.2025 | 9,19 | 9,48 | 8,84 | 9,16 | 1,33% | 79.666,00 |
| 17.07.2025 | 8,80 | 9,30 | 8,61 | 9,04 | 4,15% | 131.332,00 |
| 16.07.2025 | 8,64 | 8,69 | 8,20 | 8,68 | 2,12% | 56.517,00 |
| 15.07.2025 | 8,69 | 8,95 | 8,26 | 8,50 | -2,19% | 50.714,00 |
| 14.07.2025 | 8,25 | 8,80 | 8,13 | 8,69 | 3,95% | 55.283,00 |
| 11.07.2025 | 8,80 | 8,85 | 8,26 | 8,36 | -4,89% | 60.730,00 |
| 10.07.2025 | 8,64 | 8,88 | 8,43 | 8,79 | 1,50% | 53.597,00 |
| 09.07.2025 | 8,38 | 9,10 | 8,18 | 8,66 | 5,10% | 289.194,00 |
| 08.07.2025 | 7,60 | 8,50 | 7,60 | 8,24 | 9,87% | 134.884,00 |
| 07.07.2025 | 7,71 | 7,74 | 7,30 | 7,50 | -4,34% | 57.699,00 |
| 03.07.2025 | 7,39 | 8,06 | 7,25 | 7,84 | 7,25% | 96.005,00 |
| 02.07.2025 | 7,39 | 7,75 | 7,17 | 7,31 | -1,08% | 52.325,00 |
| 01.07.2025 | 7,11 | 7,42 | 6,82 | 7,39 | 2,50% | 67.251,00 |
| 30.06.2025 | 7,29 | 7,44 | 7,00 | 7,21 | 0,00% | 57.952,00 |
| 27.06.2025 | 7,15 | 7,46 | 6,88 | 7,21 | 0,98% | 87.518,00 |
| 26.06.2025 | 7,68 | 7,68 | 7,11 | 7,14 | -6,42% | 72.021,00 |
| 25.06.2025 | 8,18 | 8,54 | 7,42 | 7,63 | -7,40% | 141.345,00 |
| 24.06.2025 | 7,21 | 8,66 | 7,21 | 8,24 | 14,76% | 137.578,00 |
| 23.06.2025 | 7,54 | 7,84 | 7,11 | 7,18 | -4,90% | 59.013,00 |
| 20.06.2025 | 8,50 | 8,50 | 7,55 | 7,55 | -9,80% | 152.862,00 |
| 18.06.2025 | 7,58 | 8,49 | 7,43 | 8,37 | 11,16% | 111.049,00 |
| 17.06.2025 | 8,00 | 8,06 | 7,50 | 7,53 | -6,46% | 92.510,00 |
| 16.06.2025 | 7,90 | 8,28 | 7,78 | 8,05 | 4,41% | 66.495,00 |
| 13.06.2025 | 7,69 | 8,36 | 7,59 | 7,71 | -3,99% | 137.241,00 |
| 12.06.2025 | 7,80 | 8,35 | 7,54 | 8,03 | 1,77% | 103.565,00 |
| 11.06.2025 | 7,52 | 8,16 | 7,36 | 7,89 | 8,08% | 173.817,00 |
| 10.06.2025 | 7,35 | 7,79 | 6,90 | 7,30 | 1,53% | 343.529,00 |
| 09.06.2025 | 7,54 | 7,78 | 6,90 | 7,19 | -0,14% | 226.664,00 |
| 06.06.2025 | 6,24 | 7,46 | 6,18 | 7,20 | 19,01% | 258.244,00 |
| 05.06.2025 | 6,25 | 6,54 | 5,91 | 6,05 | -3,82% | 78.786,00 |
| 04.06.2025 | 5,87 | 6,53 | 5,76 | 6,29 | 5,71% | 150.317,00 |
| 03.06.2025 | 5,28 | 5,95 | 5,27 | 5,95 | 13,33% | 126.712,00 |
| 02.06.2025 | 5,26 | 5,56 | 5,12 | 5,25 | -0,76% | 34.414,00 |
| 30.05.2025 | 5,58 | 5,58 | 5,12 | 5,29 | -7,76% | 162.500,00 |
| 29.05.2025 | 5,83 | 6,12 | 5,55 | 5,74 | -0,95% | 96.746,00 |
| 28.05.2025 | 5,53 | 5,88 | 5,47 | 5,79 | 3,58% | 125.885,00 |
| 27.05.2025 | 5,66 | 5,95 | 5,50 | 5,59 | 1,64% | 107.776,00 |
| 23.05.2025 | 5,52 | 5,81 | 5,33 | 5,50 | -3,00% | 76.005,00 |