34,710$
-1,25%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 34,83 | 35,14 | 34,05 | 34,72 | -1,11% | 1.167.949,00 |
| 18.09.2025 | 34,68 | 35,23 | 33,92 | 35,11 | 2,60% | 758.822,00 |
| 17.09.2025 | 35,09 | 35,83 | 33,96 | 34,22 | -2,17% | 447.664,00 |
| 16.09.2025 | 37,12 | 37,50 | 34,61 | 34,98 | -6,22% | 405.936,00 |
| 15.09.2025 | 38,16 | 38,72 | 36,70 | 37,30 | -1,74% | 743.127,00 |
| 12.09.2025 | 37,78 | 38,13 | 37,13 | 37,96 | 0,37% | 379.820,00 |
| 11.09.2025 | 36,74 | 37,84 | 36,21 | 37,82 | 3,67% | 656.191,00 |
| 10.09.2025 | 36,06 | 37,56 | 35,56 | 36,48 | 1,53% | 637.955,00 |
| 09.09.2025 | 40,65 | 41,52 | 35,78 | 35,93 | -12,09% | 976.401,00 |
| 08.09.2025 | 41,50 | 42,65 | 40,67 | 40,87 | -1,14% | 841.934,00 |
| 05.09.2025 | 40,31 | 41,35 | 39,35 | 41,34 | 3,02% | 466.972,00 |
| 04.09.2025 | 40,55 | 40,55 | 38,18 | 40,13 | 1,31% | 584.864,00 |
| 03.09.2025 | 38,38 | 39,66 | 37,97 | 39,61 | 2,99% | 803.850,00 |
| 02.09.2025 | 38,70 | 40,00 | 38,04 | 38,46 | -1,00% | 404.225,00 |
| 29.08.2025 | 39,00 | 39,31 | 37,81 | 38,85 | -1,17% | 846.491,00 |
| 28.08.2025 | 39,73 | 41,00 | 39,05 | 39,31 | -1,06% | 828.411,00 |
| 27.08.2025 | 41,40 | 42,08 | 39,00 | 39,73 | -4,54% | 661.601,00 |
| 26.08.2025 | 41,22 | 41,73 | 40,20 | 41,62 | 2,16% | 771.140,00 |
| 25.08.2025 | 42,09 | 42,90 | 40,65 | 40,74 | -1,83% | 885.629,00 |
| 22.08.2025 | 42,65 | 43,72 | 41,00 | 41,50 | -1,17% | 895.701,00 |
| 21.08.2025 | 41,36 | 42,80 | 41,00 | 41,99 | 1,52% | 1.050.365,00 |
| 20.08.2025 | 38,90 | 41,86 | 38,43 | 41,36 | 6,21% | 1.082.616,00 |
| 19.08.2025 | 39,36 | 40,98 | 38,53 | 38,94 | -2,82% | 686.539,00 |
| 18.08.2025 | 40,00 | 41,25 | 39,59 | 40,07 | 1,42% | 1.140.190,00 |
| 15.08.2025 | 38,30 | 39,68 | 37,50 | 39,51 | 4,28% | 761.781,00 |
| 14.08.2025 | 35,82 | 38,35 | 35,20 | 37,89 | 3,58% | 774.752,00 |
| 13.08.2025 | 35,07 | 37,66 | 34,70 | 36,58 | 5,97% | 1.086.554,00 |
| 12.08.2025 | 33,77 | 35,17 | 33,30 | 34,52 | 3,17% | 1.140.921,00 |
| 11.08.2025 | 32,62 | 33,82 | 32,35 | 33,46 | 5,55% | 1.188.258,00 |
| 08.08.2025 | 30,50 | 32,40 | 30,00 | 31,70 | 4,14% | 1.375.967,00 |
| 07.08.2025 | 29,95 | 30,44 | 28,88 | 30,44 | 2,11% | 818.941,00 |
| 06.08.2025 | 27,18 | 30,43 | 26,00 | 29,81 | 22,98% | 2.295.167,00 |
| 05.08.2025 | 22,80 | 24,85 | 21,87 | 24,24 | 6,93% | 1.170.134,00 |
| 04.08.2025 | 22,27 | 22,96 | 21,81 | 22,67 | 3,47% | 421.548,00 |
| 01.08.2025 | 20,65 | 22,03 | 20,28 | 21,91 | 4,04% | 179.261,00 |
| 31.07.2025 | 20,98 | 21,29 | 20,71 | 21,06 | 0,24% | 173.818,00 |
| 30.07.2025 | 20,03 | 21,41 | 19,90 | 21,01 | 5,58% | 255.866,00 |
| 29.07.2025 | 20,00 | 20,22 | 19,51 | 19,90 | -0,45% | 251.347,00 |
| 28.07.2025 | 20,25 | 20,52 | 19,74 | 19,99 | -0,89% | 121.521,00 |
| 25.07.2025 | 20,54 | 20,65 | 20,01 | 20,17 | -1,27% | 164.015,00 |
| 24.07.2025 | 21,07 | 21,38 | 20,41 | 20,43 | -3,04% | 142.937,00 |
| 23.07.2025 | 20,29 | 21,36 | 20,16 | 21,07 | 5,03% | 209.473,00 |
| 22.07.2025 | 19,61 | 20,29 | 19,43 | 20,06 | 2,40% | 192.192,00 |
| 21.07.2025 | 18,95 | 19,85 | 18,80 | 19,59 | 4,20% | 201.318,00 |
| 18.07.2025 | 18,99 | 19,01 | 18,66 | 18,80 | -0,58% | 133.118,00 |
| 17.07.2025 | 19,24 | 19,43 | 18,77 | 18,91 | -1,92% | 144.948,00 |
| 16.07.2025 | 19,08 | 19,43 | 18,90 | 19,28 | 2,01% | 135.188,00 |
| 15.07.2025 | 19,34 | 19,34 | 18,65 | 18,90 | -2,33% | 155.760,00 |
| 14.07.2025 | 18,81 | 19,37 | 18,73 | 19,35 | 2,49% | 146.167,00 |
| 11.07.2025 | 19,42 | 19,49 | 18,63 | 18,88 | -3,67% | 212.770,00 |
| 10.07.2025 | 19,01 | 19,61 | 18,66 | 19,60 | 2,94% | 205.656,00 |
| 09.07.2025 | 18,52 | 19,38 | 18,52 | 19,04 | 3,37% | 239.257,00 |
| 08.07.2025 | 18,83 | 18,95 | 18,24 | 18,42 | -2,23% | 270.517,00 |
| 07.07.2025 | 18,75 | 19,05 | 18,45 | 18,84 | -0,48% | 234.110,00 |
| 03.07.2025 | 18,84 | 19,18 | 18,65 | 18,93 | 1,50% | 97.440,00 |
| 02.07.2025 | 18,72 | 19,35 | 18,46 | 18,65 | -0,32% | 217.503,00 |
| 01.07.2025 | 18,68 | 19,02 | 18,24 | 18,71 | -0,11% | 178.025,00 |
| 30.06.2025 | 19,48 | 19,72 | 18,58 | 18,73 | -3,85% | 292.796,00 |
| 27.06.2025 | 18,71 | 19,79 | 18,41 | 19,48 | 3,84% | 551.164,00 |
| 26.06.2025 | 18,79 | 18,84 | 18,20 | 18,76 | 0,70% | 259.550,00 |
| 25.06.2025 | 18,71 | 18,95 | 18,14 | 18,63 | -0,37% | 153.290,00 |
| 24.06.2025 | 19,00 | 19,21 | 18,41 | 18,70 | -0,77% | 164.894,00 |
| 23.06.2025 | 18,92 | 19,10 | 18,35 | 18,85 | -0,45% | 126.907,00 |
| 20.06.2025 | 19,57 | 19,57 | 18,85 | 18,93 | -2,22% | 304.897,00 |
| 18.06.2025 | 19,20 | 19,81 | 18,92 | 19,36 | 1,04% | 142.463,00 |
| 17.06.2025 | 20,12 | 20,39 | 19,14 | 19,16 | -6,22% | 210.882,00 |
| 16.06.2025 | 20,55 | 21,51 | 20,22 | 20,43 | -0,44% | 121.267,00 |
| 13.06.2025 | 20,81 | 21,21 | 20,43 | 20,52 | -3,66% | 144.831,00 |
| 12.06.2025 | 21,00 | 21,66 | 20,97 | 21,30 | 0,52% | 110.819,00 |
| 11.06.2025 | 21,78 | 22,18 | 21,18 | 21,19 | -1,72% | 102.889,00 |
| 10.06.2025 | 21,82 | 22,50 | 21,47 | 21,56 | -1,33% | 195.028,00 |
| 09.06.2025 | 21,71 | 21,91 | 21,04 | 21,85 | 1,68% | 216.141,00 |
| 06.06.2025 | 21,23 | 21,86 | 21,18 | 21,49 | 2,48% | 182.370,00 |
| 05.06.2025 | 20,60 | 21,52 | 20,15 | 20,97 | 2,09% | 159.881,00 |
| 04.06.2025 | 20,33 | 20,68 | 20,01 | 20,54 | 0,74% | 136.037,00 |
| 03.06.2025 | 20,23 | 20,99 | 19,62 | 20,39 | 1,19% | 229.463,00 |
| 02.06.2025 | 19,31 | 20,24 | 19,02 | 20,15 | 4,95% | 270.932,00 |
| 30.05.2025 | 19,28 | 19,50 | 18,63 | 19,20 | -1,69% | 230.423,00 |
| 29.05.2025 | 19,37 | 19,71 | 19,02 | 19,53 | 1,77% | 122.824,00 |
| 28.05.2025 | 19,61 | 19,80 | 19,11 | 19,19 | -2,19% | 146.816,00 |
| 27.05.2025 | 19,18 | 19,91 | 18,50 | 19,62 | 3,54% | 169.549,00 |
| 23.05.2025 | 19,19 | 19,39 | 18,32 | 18,95 | -3,95% | 269.541,00 |
| 22.05.2025 | 20,97 | 21,33 | 19,69 | 19,73 | -5,78% | 271.242,00 |
| 21.05.2025 | 19,92 | 21,32 | 19,85 | 20,94 | 4,08% | 400.714,00 |
| 20.05.2025 | 19,68 | 20,14 | 19,53 | 20,12 | 2,13% | 174.249,00 |
| 19.05.2025 | 19,52 | 19,82 | 18,83 | 19,70 | -0,68% | 180.243,00 |
| 16.05.2025 | 19,68 | 19,91 | 18,97 | 19,84 | 0,48% | 204.943,00 |
| 15.05.2025 | 18,40 | 20,12 | 18,13 | 19,74 | 7,99% | 240.711,00 |
| 14.05.2025 | 18,29 | 18,69 | 17,95 | 18,28 | -0,05% | 221.031,00 |
| 13.05.2025 | 18,47 | 18,55 | 17,65 | 18,29 | -1,72% | 191.670,00 |
| 12.05.2025 | 19,02 | 19,74 | 18,44 | 18,61 | -0,85% | 218.563,00 |
| 09.05.2025 | 18,83 | 19,75 | 18,50 | 18,77 | -0,69% | 250.170,00 |
| 08.05.2025 | 18,47 | 19,09 | 16,88 | 18,90 | 2,33% | 326.323,00 |
| 07.05.2025 | 22,55 | 25,42 | 18,00 | 18,47 | 1,15% | 711.344,00 |
| 06.05.2025 | 18,99 | 18,99 | 17,89 | 18,26 | -4,45% | 325.344,00 |
| 05.05.2025 | 19,01 | 19,45 | 18,70 | 19,11 | -1,29% | 89.217,00 |
| 02.05.2025 | 18,97 | 19,52 | 18,90 | 19,36 | 3,42% | 110.919,00 |
| 01.05.2025 | 19,50 | 19,56 | 18,64 | 18,72 | -4,29% | 152.066,00 |
| 30.04.2025 | 19,15 | 19,65 | 19,00 | 19,56 | -0,05% | 146.976,00 |
| 29.04.2025 | 19,50 | 19,86 | 19,11 | 19,57 | 0,82% | 194.630,00 |