44,500€
5,95%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 42,20 | 42,20 | 42,00 | 42,00 | 0,00% | - |
| 25.11.2025 | 42,60 | 42,60 | 42,00 | 42,00 | 4,48% | - |
| 24.11.2025 | 39,40 | 42,20 | 39,40 | 40,20 | 6,35% | 120,00 |
| 21.11.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 2,16% | - |
| 20.11.2025 | 36,00 | 37,00 | 36,00 | 37,00 | -4,15% | - |
| 19.11.2025 | 39,40 | 39,40 | 38,60 | 38,60 | 9,04% | - |
| 18.11.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | - |
| 17.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 14.11.2025 | 33,80 | 34,80 | 33,80 | 34,80 | 4,19% | - |
| 13.11.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -0,60% | - |
| 12.11.2025 | 32,60 | 33,60 | 32,60 | 33,60 | 14,29% | - |
| 11.11.2025 | 29,60 | 29,60 | 29,20 | 29,40 | -2,00% | 150,00 |
| 10.11.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -2,60% | 10,00 |
| 07.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 06.11.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -3,61% | - |
| 05.11.2025 | 30,00 | 33,20 | 30,00 | 33,20 | 28,68% | 300,00 |
| 04.11.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -3,01% | - |
| 03.11.2025 | 27,20 | 28,40 | 26,60 | 26,60 | -3,62% | 70,00 |
| 31.10.2025 | 27,20 | 28,60 | 27,20 | 27,60 | 6,15% | 70,00 |
| 30.10.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 4,00% | - |
| 29.10.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 28.10.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 27.10.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 24.10.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -2,31% | - |
| 23.10.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 1,56% | - |
| 22.10.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,79% | - |
| 21.10.2025 | 25,20 | 26,20 | 25,20 | 25,40 | 6,72% | 50,00 |
| 20.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 17.10.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | - |
| 16.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 15.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 4,39% | - |
| 14.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -5,00% | - |
| 13.10.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | - |
| 10.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 09.10.2025 | 24,60 | 25,60 | 23,80 | 23,80 | 0,85% | 200,00 |
| 08.10.2025 | 25,40 | 25,40 | 23,60 | 23,60 | -5,60% | - |
| 07.10.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 5,04% | - |
| 06.10.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 03.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 01.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 30.09.2025 | 24,40 | 24,60 | 24,00 | 24,00 | 0,00% | 203,00 |
| 29.09.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 26.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -8,27% | - |
| 25.09.2025 | 25,60 | 26,60 | 25,60 | 26,60 | 2,31% | 30,00 |
| 24.09.2025 | 28,60 | 28,60 | 26,00 | 26,00 | -10,34% | 1.000,00 |
| 23.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 22.09.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 5,59% | 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% | - |