7,370$
-0,27%
Echtzeit-Aktienkurs Aligos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aligos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,39 | 7,75 | 7,17 | 7,34 | -0,68% | 51.538,00 |
| 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 |
| 22.05.2025 | 5,53 | 5,90 | 5,46 | 5,67 | 0,71% | 60.788,00 |
| 21.05.2025 | 5,88 | 6,08 | 5,45 | 5,63 | -7,10% | 118.064,00 |
| 20.05.2025 | 6,00 | 6,28 | 5,77 | 6,06 | 2,89% | 245.724,00 |
| 19.05.2025 | 5,67 | 5,97 | 5,51 | 5,89 | 0,86% | 50.456,00 |
| 16.05.2025 | 5,89 | 6,08 | 5,57 | 5,84 | 0,69% | 157.575,00 |
| 15.05.2025 | 5,48 | 5,91 | 5,23 | 5,80 | 4,32% | 133.315,00 |
| 14.05.2025 | 5,94 | 6,44 | 5,44 | 5,56 | -6,40% | 316.646,00 |
| 13.05.2025 | 5,79 | 6,45 | 5,75 | 5,94 | 4,58% | 371.988,00 |
| 12.05.2025 | 4,71 | 5,75 | 4,60 | 5,68 | 26,79% | 315.566,00 |
| 09.05.2025 | 4,85 | 5,00 | 4,47 | 4,48 | -8,01% | 137.703,00 |
| 08.05.2025 | 4,36 | 4,99 | 4,20 | 4,87 | 11,70% | 214.461,00 |
| 07.05.2025 | 4,63 | 4,64 | 4,31 | 4,36 | -4,80% | 73.631,00 |
| 06.05.2025 | 5,39 | 5,39 | 4,52 | 4,58 | -9,31% | 170.315,00 |
| 05.05.2025 | 5,60 | 5,71 | 4,90 | 5,05 | -9,82% | 174.014,00 |
| 02.05.2025 | 6,12 | 6,35 | 5,57 | 5,60 | -7,21% | 164.497,00 |
| 01.05.2025 | 5,76 | 6,32 | 5,46 | 6,04 | 8,15% | 124.708,00 |
| 30.04.2025 | 5,10 | 5,58 | 4,77 | 5,58 | 6,29% | 67.519,00 |
| 29.04.2025 | 5,24 | 5,55 | 5,17 | 5,25 | -0,94% | 56.025,00 |
| 28.04.2025 | 5,43 | 5,59 | 5,10 | 5,30 | -2,75% | 69.543,00 |
| 25.04.2025 | 5,87 | 6,00 | 5,38 | 5,45 | -6,52% | 124.251,00 |
| 24.04.2025 | 5,32 | 5,90 | 5,28 | 5,83 | 8,77% | 144.246,00 |
| 23.04.2025 | 5,57 | 5,94 | 5,21 | 5,36 | 4,28% | 155.787,00 |
| 22.04.2025 | 4,71 | 5,19 | 4,55 | 5,14 | 11,26% | 97.931,00 |
| 21.04.2025 | 4,54 | 4,83 | 4,43 | 4,62 | -1,28% | 111.358,00 |
| 17.04.2025 | 4,61 | 4,79 | 4,42 | 4,68 | 2,41% | 79.751,00 |
| 16.04.2025 | 4,63 | 4,97 | 4,33 | 4,57 | -3,18% | 99.057,00 |
| 15.04.2025 | 4,60 | 5,67 | 4,60 | 4,72 | 2,39% | 267.651,00 |
| 14.04.2025 | 4,28 | 4,77 | 4,13 | 4,61 | 12,99% | 126.024,00 |
| 11.04.2025 | 3,98 | 4,35 | 3,76 | 4,08 | 2,26% | 257.744,00 |
| 10.04.2025 | 4,80 | 4,98 | 3,92 | 3,99 | -20,68% | 309.543,00 |
| 09.04.2025 | 4,46 | 5,19 | 4,27 | 5,03 | 6,79% | 260.769,00 |
| 08.04.2025 | 5,57 | 5,79 | 4,51 | 4,71 | -6,73% | 210.943,00 |
| 07.04.2025 | 5,59 | 5,73 | 4,81 | 5,05 | -15,13% | 428.309,00 |
| 04.04.2025 | 6,10 | 6,10 | 5,05 | 5,95 | -8,18% | 542.873,00 |
| 03.04.2025 | 6,92 | 6,99 | 6,42 | 6,48 | -14,51% | 122.571,00 |
| 02.04.2025 | 6,97 | 7,91 | 6,96 | 7,58 | 6,16% | 85.992,00 |
| 01.04.2025 | 8,20 | 8,61 | 7,03 | 7,14 | -13,45% | 116.839,00 |
| 31.03.2025 | 8,70 | 8,79 | 7,62 | 8,25 | -9,54% | 93.627,00 |
| 28.03.2025 | 9,53 | 9,76 | 8,88 | 9,12 | -5,59% | 59.348,00 |
| 27.03.2025 | 9,39 | 9,74 | 9,14 | 9,66 | 0,00% | 99.721,00 |
| 26.03.2025 | 11,22 | 11,22 | 9,51 | 9,66 | -10,14% | 198.919,00 |
| 25.03.2025 | 11,63 | 11,83 | 10,50 | 10,75 | -7,57% | 197.390,00 |
| 24.03.2025 | 11,03 | 11,64 | 10,45 | 11,63 | 8,19% | 126.684,00 |
| 21.03.2025 | 11,18 | 11,89 | 10,64 | 10,75 | -6,68% | 96.625,00 |
| 20.03.2025 | 11,45 | 12,19 | 11,28 | 11,52 | -1,96% | 63.796,00 |
| 19.03.2025 | 10,88 | 11,90 | 10,81 | 11,75 | 9,20% | 128.479,00 |
| 18.03.2025 | 11,04 | 11,44 | 10,68 | 10,76 | -7,80% | 108.716,00 |
| 17.03.2025 | 11,49 | 12,12 | 11,39 | 11,67 | 2,01% | 98.157,00 |
| 14.03.2025 | 10,75 | 11,76 | 10,62 | 11,44 | 11,28% | 137.755,00 |
| 13.03.2025 | 10,85 | 10,85 | 9,70 | 10,28 | -4,90% | 138.861,00 |
| 12.03.2025 | 10,98 | 11,17 | 10,19 | 10,81 | 2,85% | 171.870,00 |
| 11.03.2025 | 10,30 | 10,80 | 9,67 | 10,51 | 0,96% | 153.465,00 |
| 10.03.2025 | 12,16 | 12,49 | 9,51 | 10,41 | -19,55% | 348.520,00 |
| 07.03.2025 | 13,21 | 13,41 | 11,91 | 12,94 | -4,01% | 260.431,00 |
| 06.03.2025 | 14,20 | 14,43 | 13,39 | 13,48 | -6,39% | 119.482,00 |
| 05.03.2025 | 14,11 | 14,52 | 13,71 | 14,40 | 0,42% | 117.190,00 |
| 04.03.2025 | 13,54 | 14,60 | 12,76 | 14,34 | -1,10% | 251.178,00 |
| 03.03.2025 | 17,18 | 17,25 | 14,17 | 14,50 | -14,05% | 207.222,00 |
| 28.02.2025 | 16,08 | 17,39 | 15,88 | 16,87 | 0,66% | 134.170,00 |
| 27.02.2025 | 18,21 | 18,61 | 16,60 | 16,76 | -5,58% | 184.191,00 |
| 26.02.2025 | 17,63 | 18,75 | 17,39 | 17,75 | 2,42% | 268.698,00 |
| 25.02.2025 | 17,70 | 17,89 | 16,02 | 17,33 | -2,75% | 276.288,00 |
| 24.02.2025 | 18,76 | 18,99 | 17,17 | 17,82 | -4,35% | 294.465,00 |
| 21.02.2025 | 21,47 | 21,88 | 18,13 | 18,63 | -10,65% | 339.064,00 |
| 20.02.2025 | 22,26 | 22,40 | 20,51 | 20,85 | -6,38% | 140.675,00 |
| 19.02.2025 | 22,38 | 23,13 | 21,61 | 22,27 | -2,28% | 114.530,00 |
| 18.02.2025 | 24,11 | 24,33 | 22,48 | 22,79 | -3,72% | 130.646,00 |
| 14.02.2025 | 21,13 | 23,73 | 20,54 | 23,67 | 12,66% | 307.013,00 |
| 13.02.2025 | 21,02 | 21,95 | 20,12 | 21,01 | 0,00% | 262.047,00 |
| 12.02.2025 | 25,54 | 26,38 | 20,16 | 21,01 | -19,25% | 723.399,00 |
| 11.02.2025 | 27,00 | 27,30 | 25,54 | 26,02 | -6,06% | 151.048,00 |
| 10.02.2025 | 28,18 | 29,54 | 27,44 | 27,70 | 0,62% | 192.188,00 |
| 07.02.2025 | 27,64 | 28,91 | 26,61 | 27,53 | 0,11% | 247.828,00 |