16,200€
1,89%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,90 | 16,15 | 15,60 | 16,10 | 1,26% | - |
| 02.07.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 01.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 30.06.2025 | 16,60 | 16,60 | 16,10 | 16,10 | 1,90% | - |
| 27.06.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 1,94% | - |
| 26.06.2025 | 15,80 | 15,80 | 15,50 | 15,50 | 0,00% | - |
| 25.06.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -2,52% | - |
| 24.06.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 23.06.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -3,03% | - |
| 20.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 19.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 18.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 17.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 13.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 12.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 11.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 10.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 09.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 06.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 05.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 04.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 03.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
| 02.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 30.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 29.05.2025 | 17,10 | 17,10 | 16,50 | 16,50 | -1,79% | - |
| 28.05.2025 | 17,20 | 17,20 | 16,80 | 16,80 | 2,44% | - |
| 27.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 26.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 23.05.2025 | 17,30 | 17,30 | 16,40 | 16,40 | -11,35% | - |
| 22.05.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 5,71% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 10,00 |
| 20.05.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 2,38% | - |
| 19.05.2025 | 17,40 | 17,40 | 16,80 | 16,80 | -3,45% | - |
| 16.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 7,41% | - |
| 15.05.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 14.05.2025 | 16,20 | 16,60 | 16,20 | 16,20 | 2,53% | 70,00 |
| 13.05.2025 | 16,60 | 16,60 | 15,80 | 15,80 | -6,51% | - |
| 12.05.2025 | 16,80 | 16,90 | 16,80 | 16,90 | -0,59% | - |
| 09.05.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 10,39% | - |
| 08.05.2025 | 16,30 | 16,30 | 15,40 | 15,40 | -23,76% | - |
| 07.05.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 24,69% | - |
| 06.05.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -1,82% | - |
| 05.05.2025 | 16,90 | 16,90 | 16,50 | 16,50 | 0,61% | - |
| 02.05.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -1,80% | - |
| 30.04.2025 | 17,00 | 17,00 | 16,70 | 16,70 | 0,00% | - |
| 29.04.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -0,60% | - |
| 28.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,66% | - |
| 25.04.2025 | 16,70 | 16,70 | 15,90 | 15,90 | 0,00% | - |
| 24.04.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 23.04.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 6,71% | - |
| 22.04.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 3,47% | - |
| 17.04.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 16.04.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -7,19% | - |
| 15.04.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 4,08% | - |
| 14.04.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 3,52% | 2,00 |
| 11.04.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | - |
| 10.04.2025 | 15,60 | 15,60 | 14,50 | 14,50 | 2,11% | - |
| 09.04.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -9,55% | - |
| 08.04.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 07.04.2025 | 15,00 | 15,70 | 15,00 | 15,70 | 5,37% | - |
| 04.04.2025 | 15,70 | 15,70 | 14,90 | 14,90 | -7,45% | - |
| 03.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.04.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 01.04.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -0,62% | - |
| 31.03.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -4,76% | - |
| 28.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,08% | - |
| 27.03.2025 | 17,50 | 18,00 | 17,50 | 17,70 | 0,00% | 1,00 |
| 26.03.2025 | 17,40 | 17,70 | 17,40 | 17,70 | -4,84% | - |
| 25.03.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 2,20% | - |
| 24.03.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,62% | - |
| 21.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 20.03.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | - |
| 19.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 18.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 5,56% | - |
| 17.03.2025 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | - |
| 14.03.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -2,70% | - |
| 13.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
| 12.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 11.03.2025 | 17,80 | 17,80 | 17,10 | 17,10 | -1,16% | - |
| 10.03.2025 | 18,80 | 18,80 | 17,30 | 17,30 | -5,46% | - |
| 07.03.2025 | 18,00 | 18,30 | 18,00 | 18,30 | -3,17% | - |
| 06.03.2025 | 18,50 | 18,90 | 18,50 | 18,90 | -2,58% | - |
| 05.03.2025 | 20,60 | 20,60 | 19,40 | 19,40 | -5,83% | - |
| 04.03.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -4,63% | - |