5,730$
-1,04%
Echtzeit-Aktienkurs Aligos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aligos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,81 | 5,81 | 5,55 | 5,73 | -1,04% | 16.118,00 |
| 28.05.2026 | 5,75 | 5,95 | 5,48 | 5,79 | 3,39% | 196.750,00 |
| 27.05.2026 | 5,74 | 5,75 | 5,46 | 5,60 | -2,44% | 93.509,00 |
| 26.05.2026 | 5,84 | 5,90 | 5,61 | 5,74 | -0,35% | 79.411,00 |
| 22.05.2026 | 5,80 | 6,11 | 5,71 | 5,76 | 0,88% | 136.661,00 |
| 21.05.2026 | 5,59 | 5,83 | 5,52 | 5,71 | 1,96% | 85.581,00 |
| 20.05.2026 | 5,28 | 5,65 | 5,16 | 5,60 | 8,11% | 132.645,00 |
| 19.05.2026 | 5,34 | 5,38 | 5,16 | 5,18 | -3,36% | 111.712,00 |
| 18.05.2026 | 5,81 | 5,88 | 5,29 | 5,36 | -6,13% | 167.311,00 |
| 15.05.2026 | 6,49 | 6,66 | 5,68 | 5,71 | -14,65% | 179.284,00 |
| 14.05.2026 | 6,64 | 6,82 | 6,34 | 6,69 | 0,30% | 214.103,00 |
| 13.05.2026 | 6,47 | 6,88 | 6,38 | 6,67 | 3,09% | 120.702,00 |
| 12.05.2026 | 6,20 | 6,55 | 6,12 | 6,47 | 4,19% | 95.035,00 |
| 11.05.2026 | 6,39 | 6,58 | 6,15 | 6,21 | -3,57% | 136.128,00 |
| 08.05.2026 | 6,11 | 6,57 | 5,86 | 6,44 | 6,80% | 318.583,00 |
| 07.05.2026 | 6,38 | 6,51 | 5,96 | 6,03 | -5,34% | 94.729,00 |
| 06.05.2026 | 6,31 | 6,64 | 6,24 | 6,37 | 0,31% | 150.994,00 |
| 05.05.2026 | 6,53 | 6,76 | 6,28 | 6,35 | -1,40% | 80.488,00 |
| 04.05.2026 | 6,19 | 6,60 | 6,06 | 6,44 | 5,75% | 119.369,00 |
| 01.05.2026 | 6,01 | 6,27 | 5,91 | 6,09 | 1,67% | 207.447,00 |
| 30.04.2026 | 6,00 | 6,23 | 5,96 | 5,99 | 0,34% | 36.902,00 |
| 29.04.2026 | 6,40 | 6,40 | 5,91 | 5,97 | -5,09% | 120.064,00 |
| 28.04.2026 | 6,43 | 6,58 | 6,22 | 6,29 | -2,18% | 66.363,00 |
| 27.04.2026 | 6,37 | 6,74 | 6,37 | 6,43 | 0,47% | 140.519,00 |
| 24.04.2026 | 6,24 | 6,59 | 6,00 | 6,40 | 4,40% | 161.996,00 |
| 23.04.2026 | 6,50 | 6,53 | 5,97 | 6,13 | -5,84% | 256.582,00 |
| 22.04.2026 | 6,55 | 6,85 | 6,31 | 6,51 | -0,76% | 186.055,00 |
| 21.04.2026 | 6,50 | 6,91 | 6,21 | 6,56 | 0,77% | 231.534,00 |
| 20.04.2026 | 6,68 | 6,81 | 6,45 | 6,51 | -2,54% | 243.266,00 |
| 17.04.2026 | 7,32 | 7,40 | 6,52 | 6,68 | -12,79% | 829.864,00 |
| 16.04.2026 | 8,08 | 8,66 | 7,33 | 7,66 | 3,23% | 5.903.557,00 |
| 15.04.2026 | 7,54 | 8,20 | 7,18 | 7,42 | -15,10% | 181.731,00 |
| 14.04.2026 | 8,72 | 8,97 | 8,42 | 8,74 | 1,16% | 77.551,00 |
| 13.04.2026 | 7,92 | 8,79 | 7,92 | 8,64 | 8,07% | 58.543,00 |
| 10.04.2026 | 7,98 | 8,39 | 7,70 | 8,00 | 0,69% | 25.432,00 |
| 09.04.2026 | 7,80 | 8,06 | 7,77 | 7,94 | -0,63% | 11.851,00 |
| 08.04.2026 | 8,25 | 8,58 | 7,78 | 7,99 | 1,27% | 50.787,00 |
| 07.04.2026 | 8,14 | 8,56 | 7,61 | 7,89 | -2,47% | 48.642,00 |
| 06.04.2026 | 7,94 | 8,64 | 7,90 | 8,09 | 1,51% | 58.705,00 |
| 02.04.2026 | 7,47 | 8,00 | 7,33 | 7,97 | 2,97% | 39.566,00 |
| 01.04.2026 | 7,59 | 7,99 | 7,55 | 7,74 | 4,17% | 62.783,00 |
| 31.03.2026 | 6,73 | 7,57 | 6,73 | 7,43 | 13,26% | 54.837,00 |
| 30.03.2026 | 6,70 | 6,93 | 6,41 | 6,56 | -1,50% | 37.109,00 |
| 27.03.2026 | 7,06 | 7,06 | 6,56 | 6,66 | -5,40% | 56.231,00 |
| 26.03.2026 | 7,00 | 7,36 | 6,82 | 7,04 | 1,15% | 57.917,00 |
| 25.03.2026 | 6,94 | 7,38 | 6,77 | 6,96 | 2,50% | 28.398,00 |
| 24.03.2026 | 7,10 | 7,10 | 6,61 | 6,79 | -1,16% | 45.361,00 |
| 23.03.2026 | 6,82 | 7,15 | 6,80 | 6,87 | 0,88% | 22.678,00 |
| 20.03.2026 | 7,36 | 7,55 | 6,81 | 6,81 | -7,22% | 58.234,00 |
| 19.03.2026 | 7,00 | 7,44 | 6,95 | 7,34 | 5,61% | 46.605,00 |
| 18.03.2026 | 7,30 | 7,41 | 6,95 | 6,95 | -4,79% | 28.704,00 |
| 17.03.2026 | 7,66 | 7,75 | 7,29 | 7,30 | -5,44% | 20.314,00 |
| 16.03.2026 | 7,66 | 8,11 | 7,58 | 7,72 | 1,98% | 34.590,00 |
| 13.03.2026 | 7,56 | 7,90 | 7,50 | 7,57 | 2,16% | 40.681,00 |
| 12.03.2026 | 7,61 | 7,62 | 7,20 | 7,41 | -2,11% | 22.344,00 |
| 11.03.2026 | 7,29 | 8,00 | 7,29 | 7,57 | 6,62% | 48.985,00 |
| 10.03.2026 | 6,92 | 7,36 | 6,92 | 7,10 | 1,07% | 33.999,00 |
| 09.03.2026 | 6,94 | 7,30 | 6,56 | 7,03 | 0,64% | 36.700,00 |
| 06.03.2026 | 6,40 | 7,37 | 6,37 | 6,98 | 4,80% | 87.186,00 |
| 05.03.2026 | 6,80 | 7,01 | 6,38 | 6,66 | -2,92% | 31.563,00 |
| 04.03.2026 | 6,75 | 7,17 | 6,73 | 6,86 | 0,15% | 41.439,00 |
| 03.03.2026 | 6,75 | 6,92 | 6,50 | 6,85 | -1,65% | 31.112,00 |
| 02.03.2026 | 6,88 | 7,08 | 6,31 | 6,97 | -0,92% | 94.910,00 |
| 27.02.2026 | 7,36 | 7,38 | 6,95 | 7,03 | -6,27% | 21.509,00 |
| 26.02.2026 | 6,99 | 7,50 | 6,91 | 7,50 | 8,07% | 23.681,00 |
| 25.02.2026 | 7,06 | 7,10 | 6,73 | 6,94 | -2,12% | 34.034,00 |
| 24.02.2026 | 7,00 | 7,25 | 6,85 | 7,09 | 2,16% | 19.726,00 |
| 23.02.2026 | 6,85 | 7,19 | 6,58 | 6,94 | 2,06% | 19.238,00 |
| 20.02.2026 | 7,12 | 7,13 | 6,77 | 6,80 | -4,49% | 16.246,00 |
| 19.02.2026 | 6,73 | 7,19 | 6,59 | 7,12 | 4,71% | 24.528,00 |
| 18.02.2026 | 6,59 | 7,07 | 6,59 | 6,80 | 1,80% | 21.653,00 |
| 17.02.2026 | 6,97 | 6,97 | 6,23 | 6,68 | -3,33% | 66.187,00 |
| 13.02.2026 | 7,01 | 7,71 | 6,91 | 6,91 | -1,14% | 50.031,00 |
| 12.02.2026 | 7,60 | 7,60 | 6,99 | 6,99 | -6,30% | 33.657,00 |
| 11.02.2026 | 7,20 | 7,76 | 6,98 | 7,46 | 3,90% | 76.649,00 |
| 10.02.2026 | 7,24 | 7,73 | 7,17 | 7,18 | -0,69% | 27.753,00 |
| 09.02.2026 | 7,29 | 7,39 | 7,07 | 7,23 | -1,23% | 16.865,00 |
| 06.02.2026 | 6,70 | 7,47 | 6,70 | 7,32 | 12,79% | 78.081,00 |
| 05.02.2026 | 7,02 | 7,17 | 6,49 | 6,49 | -8,20% | 73.722,00 |
| 04.02.2026 | 7,35 | 8,00 | 6,81 | 7,07 | -5,98% | 52.875,00 |
| 03.02.2026 | 7,94 | 8,31 | 7,23 | 7,52 | -5,41% | 56.490,00 |
| 02.02.2026 | 7,98 | 8,39 | 7,76 | 7,95 | -1,49% | 81.199,00 |
| 30.01.2026 | 7,89 | 8,15 | 7,70 | 8,07 | -0,55% | 40.148,00 |
| 29.01.2026 | 8,13 | 8,17 | 7,70 | 8,12 | 0,68% | 49.471,00 |
| 28.01.2026 | 8,69 | 8,95 | 8,06 | 8,06 | -6,17% | 80.030,00 |
| 27.01.2026 | 8,40 | 8,66 | 7,97 | 8,59 | 2,38% | 94.293,00 |
| 26.01.2026 | 8,04 | 8,49 | 7,92 | 8,39 | 3,33% | 78.293,00 |
| 23.01.2026 | 8,87 | 8,99 | 8,02 | 8,12 | -4,92% | 158.828,00 |
| 22.01.2026 | 7,94 | 8,81 | 7,94 | 8,54 | 6,75% | 123.885,00 |
| 21.01.2026 | 8,13 | 8,99 | 7,77 | 8,00 | -0,12% | 80.965,00 |
| 20.01.2026 | 7,69 | 8,29 | 7,61 | 8,01 | 0,88% | 83.630,00 |
| 16.01.2026 | 8,29 | 8,64 | 7,94 | 7,94 | -3,87% | 65.988,00 |
| 15.01.2026 | 9,02 | 9,39 | 8,20 | 8,26 | -8,73% | 86.961,00 |
| 14.01.2026 | 9,23 | 9,34 | 8,80 | 9,05 | -2,06% | 87.481,00 |
| 13.01.2026 | 8,59 | 9,43 | 8,52 | 9,24 | 6,08% | 47.504,00 |
| 12.01.2026 | 9,00 | 9,07 | 8,39 | 8,71 | -3,22% | 110.074,00 |
| 09.01.2026 | 10,41 | 10,45 | 9,00 | 9,00 | -12,88% | 88.909,00 |
| 08.01.2026 | 9,65 | 10,49 | 9,61 | 10,33 | 7,05% | 88.859,00 |
| 07.01.2026 | 8,91 | 9,65 | 8,91 | 9,65 | 10,16% | 64.526,00 |
| 06.01.2026 | 8,35 | 8,90 | 8,35 | 8,76 | 4,16% | 23.148,00 |