29,300€
2,45%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 29,80 | 30,50 | 29,00 | 30,10 | 5,24% | 91,00 |
| 19.09.2025 | 29,60 | 31,00 | 28,60 | 28,60 | -2,05% | 50,00 |
| 18.09.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | - |
| 17.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 16.09.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -3,75% | - |
| 15.09.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,91% | 120,00 |
| 12.09.2025 | 32,00 | 32,00 | 31,40 | 31,40 | 3,97% | - |
| 10.09.2025 | 29,80 | 30,20 | 29,80 | 30,20 | -9,04% | - |
| 05.09.2025 | 34,20 | 34,20 | 33,20 | 33,20 | 0,00% | - |
| 04.09.2025 | 33,60 | 33,60 | 33,20 | 33,20 | 0,61% | - |
| 03.09.2025 | 32,60 | 33,00 | 32,60 | 33,00 | -2,37% | - |
| 02.09.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 3,05% | 200,00 |
| 01.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 29.08.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -2,98% | - |
| 28.08.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -5,08% | - |
| 27.08.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 1,72% | - |
| 26.08.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | - |
| 25.08.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -2,81% | - |
| 22.08.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | 100,00 |
| 21.08.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 9,15% | - |
| 20.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 19.08.2025 | 34,20 | 34,20 | 33,60 | 33,60 | 0,00% | - |
| 18.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 5,66% | - |
| 15.08.2025 | 32,00 | 33,00 | 31,80 | 31,80 | 2,58% | 20,00 |
| 14.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 13.08.2025 | 29,00 | 30,60 | 29,00 | 30,60 | 6,99% | - |
| 12.08.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 11.08.2025 | 27,00 | 28,60 | 27,00 | 28,60 | 10,85% | - |
| 08.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 07.08.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | - |
| 06.08.2025 | 22,00 | 25,00 | 22,00 | 25,00 | 30,89% | 280,00 |
| 05.08.2025 | 19,50 | 19,50 | 19,10 | 19,10 | 2,14% | - |
| 04.08.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 5,06% | - |
| 01.08.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -1,66% | - |
| 31.07.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 2,84% | - |
| 30.07.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 4,14% | - |
| 29.07.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -1,17% | - |
| 28.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.07.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | - |
| 24.07.2025 | 17,70 | 17,70 | 17,40 | 17,40 | 2,35% | - |
| 23.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 22.07.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 0,61% | - |
| 21.07.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 3,16% | - |
| 18.07.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -3,66% | - |
| 17.07.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 1,23% | - |
| 16.07.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 15.07.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 0,62% | - |
| 14.07.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 11.07.2025 | 16,60 | 16,60 | 16,00 | 16,00 | 1,27% | - |
| 10.07.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,64% | - |
| 09.07.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 08.07.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -0,63% | - |
| 07.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 04.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 03.07.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,89% | - |
| 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% | - |