11,969$
-0,26%
Echtzeit-Aktienkurs Aligos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aligos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,43 | 13,69 | 11,45 | 12,00 | -9,74% | 182.620,00 |
| 12.12.2025 | 11,61 | 13,68 | 11,44 | 13,30 | 15,51% | 194.977,00 |
| 11.12.2025 | 11,30 | 11,63 | 11,20 | 11,51 | 0,70% | 50.884,00 |
| 10.12.2025 | 11,08 | 11,50 | 10,65 | 11,43 | 3,16% | 88.182,00 |
| 09.12.2025 | 10,73 | 11,17 | 10,49 | 11,08 | 2,78% | 44.805,00 |
| 08.12.2025 | 10,17 | 10,84 | 10,08 | 10,78 | 7,91% | 59.152,00 |
| 05.12.2025 | 10,12 | 10,26 | 9,84 | 9,99 | -0,99% | 33.843,00 |
| 04.12.2025 | 9,89 | 10,45 | 9,80 | 10,09 | 2,23% | 69.391,00 |
| 03.12.2025 | 9,20 | 10,00 | 9,14 | 9,87 | 7,17% | 52.705,00 |
| 02.12.2025 | 9,35 | 9,48 | 9,10 | 9,21 | -1,71% | 98.929,00 |
| 01.12.2025 | 9,37 | 9,92 | 9,18 | 9,37 | -2,19% | 114.285,00 |
| 28.11.2025 | 9,95 | 9,95 | 9,50 | 9,58 | -2,84% | 26.937,00 |
| 26.11.2025 | 9,47 | 9,98 | 9,47 | 9,86 | 2,07% | 49.379,00 |
| 25.11.2025 | 9,52 | 9,98 | 9,39 | 9,66 | 1,52% | 92.073,00 |
| 24.11.2025 | 9,21 | 9,58 | 8,69 | 9,52 | 3,31% | 92.494,00 |
| 21.11.2025 | 8,37 | 9,22 | 8,09 | 9,21 | 11,50% | 97.663,00 |
| 20.11.2025 | 8,43 | 8,63 | 8,07 | 8,26 | 0,24% | 132.226,00 |
| 19.11.2025 | 8,00 | 8,59 | 8,00 | 8,24 | 4,04% | 92.251,00 |
| 18.11.2025 | 6,95 | 8,19 | 6,94 | 7,92 | 12,82% | 113.034,00 |
| 17.11.2025 | 6,65 | 7,31 | 6,64 | 7,02 | 5,41% | 57.856,00 |
| 14.11.2025 | 5,88 | 6,73 | 5,81 | 6,66 | 9,72% | 72.032,00 |
| 13.11.2025 | 6,31 | 6,62 | 5,93 | 6,07 | -6,11% | 73.835,00 |
| 12.11.2025 | 6,73 | 7,00 | 6,35 | 6,47 | -3,22% | 52.699,00 |
| 11.11.2025 | 6,76 | 6,90 | 6,54 | 6,68 | -2,98% | 68.441,00 |
| 10.11.2025 | 7,21 | 7,31 | 6,68 | 6,89 | -2,62% | 64.095,00 |
| 07.11.2025 | 6,22 | 7,17 | 6,20 | 7,07 | -0,42% | 76.332,00 |
| 06.11.2025 | 6,88 | 7,30 | 6,10 | 7,10 | -4,18% | 152.561,00 |
| 05.11.2025 | 7,23 | 7,49 | 7,06 | 7,41 | 2,77% | 75.889,00 |
| 04.11.2025 | 7,38 | 7,72 | 7,10 | 7,21 | -4,25% | 97.810,00 |
| 03.11.2025 | 8,28 | 8,47 | 7,45 | 7,53 | -8,73% | 80.905,00 |
| 31.10.2025 | 8,18 | 8,76 | 8,07 | 8,25 | 0,61% | 61.374,00 |
| 30.10.2025 | 8,60 | 8,72 | 8,14 | 8,20 | -4,76% | 67.267,00 |
| 29.10.2025 | 9,28 | 9,38 | 8,52 | 8,61 | -7,62% | 146.450,00 |
| 28.10.2025 | 9,84 | 10,06 | 9,12 | 9,32 | -4,61% | 129.769,00 |
| 27.10.2025 | 9,79 | 10,06 | 9,52 | 9,77 | 0,88% | 48.614,00 |
| 24.10.2025 | 9,60 | 10,10 | 9,47 | 9,69 | 1,59% | 52.978,00 |
| 23.10.2025 | 9,90 | 10,10 | 9,43 | 9,53 | -3,11% | 77.125,00 |
| 22.10.2025 | 10,28 | 10,35 | 9,60 | 9,84 | -6,20% | 110.928,00 |
| 21.10.2025 | 10,52 | 10,89 | 10,18 | 10,49 | 0,43% | 45.304,00 |
| 20.10.2025 | 10,20 | 10,69 | 10,03 | 10,45 | 4,09% | 72.831,00 |
| 17.10.2025 | 10,48 | 10,55 | 9,79 | 10,03 | -4,53% | - |
| 16.10.2025 | 10,38 | 11,20 | 10,18 | 10,51 | 1,25% | 248.319,00 |
| 15.10.2025 | 9,61 | 10,44 | 9,45 | 10,38 | 7,45% | 135.933,00 |
| 14.10.2025 | 9,18 | 9,66 | 9,02 | 9,66 | 2,01% | 116.299,00 |
| 13.10.2025 | 9,44 | 9,78 | 9,08 | 9,47 | 0,42% | 179.944,00 |
| 10.10.2025 | 10,27 | 10,31 | 9,28 | 9,43 | -7,64% | 115.132,00 |
| 09.10.2025 | 9,90 | 10,36 | 9,79 | 10,21 | 2,82% | 143.293,00 |
| 08.10.2025 | 9,97 | 10,05 | 9,61 | 9,93 | 0,91% | 62.542,00 |
| 07.10.2025 | 10,40 | 10,65 | 9,66 | 9,84 | -3,72% | 103.887,00 |
| 06.10.2025 | 10,11 | 10,31 | 9,89 | 10,22 | 1,49% | 54.579,00 |
| 03.10.2025 | 10,18 | 10,18 | 9,60 | 10,07 | -1,66% | 86.985,00 |
| 02.10.2025 | 10,32 | 10,70 | 10,11 | 10,24 | -0,49% | 40.660,00 |
| 01.10.2025 | 9,96 | 10,44 | 9,60 | 10,29 | 5,00% | 50.137,00 |
| 30.09.2025 | 9,59 | 9,82 | 9,19 | 9,80 | 1,87% | 51.875,00 |
| 29.09.2025 | 9,78 | 9,97 | 9,15 | 9,62 | -1,74% | 61.474,00 |
| 26.09.2025 | 9,21 | 9,79 | 8,91 | 9,79 | 4,59% | 55.890,00 |
| 25.09.2025 | 10,50 | 10,50 | 9,17 | 9,36 | -12,93% | 168.015,00 |
| 24.09.2025 | 10,58 | 11,39 | 10,50 | 10,75 | 4,88% | 141.671,00 |
| 23.09.2025 | 9,57 | 10,50 | 9,47 | 10,25 | 7,56% | 99.187,00 |
| 22.09.2025 | 9,67 | 9,73 | 9,40 | 9,53 | -1,45% | 31.743,00 |
| 19.09.2025 | 10,00 | 10,25 | 9,67 | 9,67 | -3,20% | 73.146,00 |
| 18.09.2025 | 9,52 | 10,36 | 9,50 | 9,99 | 8,35% | 83.079,00 |
| 17.09.2025 | 9,07 | 9,64 | 9,07 | 9,22 | 3,02% | 39.317,00 |
| 16.09.2025 | 9,37 | 9,37 | 8,90 | 8,95 | -4,48% | 44.867,00 |
| 15.09.2025 | 10,28 | 10,28 | 9,28 | 9,37 | -8,14% | 94.073,00 |
| 12.09.2025 | 10,71 | 10,83 | 10,10 | 10,20 | -6,25% | 48.314,00 |
| 11.09.2025 | 10,82 | 11,00 | 10,38 | 10,88 | 1,59% | 41.530,00 |
| 10.09.2025 | 11,16 | 11,65 | 10,70 | 10,71 | -4,55% | 84.108,00 |
| 09.09.2025 | 10,89 | 11,27 | 10,66 | 11,22 | 0,99% | 27.491,00 |
| 08.09.2025 | 11,45 | 11,65 | 10,90 | 11,11 | -2,03% | 56.035,00 |
| 05.09.2025 | 10,69 | 11,43 | 10,48 | 11,34 | 5,59% | 63.660,00 |
| 04.09.2025 | 10,50 | 10,77 | 10,01 | 10,74 | -0,56% | 24.945,00 |
| 03.09.2025 | 10,41 | 10,86 | 10,41 | 10,80 | 1,69% | 23.676,00 |
| 02.09.2025 | 10,25 | 10,79 | 10,01 | 10,62 | 0,66% | 44.425,00 |
| 29.08.2025 | 11,06 | 11,19 | 10,07 | 10,55 | -4,61% | 61.988,00 |
| 28.08.2025 | 11,35 | 11,70 | 10,69 | 11,06 | -2,38% | 83.302,00 |
| 27.08.2025 | 10,72 | 11,67 | 10,50 | 11,33 | 3,19% | 102.980,00 |
| 26.08.2025 | 10,01 | 11,03 | 10,01 | 10,98 | 7,54% | 137.109,00 |
| 25.08.2025 | 10,20 | 10,78 | 9,92 | 10,21 | 0,10% | 147.553,00 |
| 22.08.2025 | 9,88 | 10,83 | 9,39 | 10,20 | 3,66% | 112.747,00 |
| 21.08.2025 | 8,81 | 10,10 | 8,39 | 9,84 | 11,19% | 153.414,00 |
| 20.08.2025 | 8,84 | 8,99 | 8,42 | 8,85 | 0,34% | 30.745,00 |
| 19.08.2025 | 8,82 | 8,86 | 8,29 | 8,82 | 0,57% | 93.116,00 |
| 18.08.2025 | 7,89 | 9,00 | 7,78 | 8,77 | 13,90% | 74.405,00 |
| 15.08.2025 | 7,69 | 7,84 | 7,42 | 7,70 | 1,52% | 54.558,00 |
| 14.08.2025 | 7,35 | 7,85 | 7,35 | 7,59 | -0,85% | 37.088,00 |
| 13.08.2025 | 7,57 | 7,77 | 7,30 | 7,65 | 2,89% | 58.784,00 |
| 12.08.2025 | 7,67 | 7,97 | 7,44 | 7,44 | -1,78% | 56.664,00 |
| 11.08.2025 | 7,69 | 7,97 | 7,30 | 7,57 | -1,56% | 51.106,00 |
| 08.08.2025 | 8,20 | 8,49 | 7,54 | 7,69 | -5,41% | 84.998,00 |
| 07.08.2025 | 7,73 | 8,24 | 7,09 | 8,13 | 1,12% | 114.374,00 |
| 06.08.2025 | 8,00 | 8,42 | 7,57 | 8,04 | 1,64% | 60.046,00 |
| 05.08.2025 | 7,45 | 8,22 | 7,45 | 7,91 | -1,13% | 47.797,00 |
| 04.08.2025 | 7,59 | 8,00 | 7,42 | 8,00 | 7,24% | 28.840,00 |
| 01.08.2025 | 7,21 | 7,96 | 7,01 | 7,46 | 2,47% | 49.221,00 |
| 31.07.2025 | 7,89 | 8,18 | 7,27 | 7,28 | -8,20% | 58.184,00 |
| 30.07.2025 | 8,01 | 8,55 | 7,70 | 7,93 | -1,37% | 49.068,00 |
| 29.07.2025 | 8,90 | 8,98 | 8,01 | 8,04 | -8,22% | 75.064,00 |
| 28.07.2025 | 9,12 | 9,25 | 8,70 | 8,76 | -4,05% | 41.347,00 |
| 25.07.2025 | 9,02 | 9,20 | 8,58 | 9,13 | 2,47% | 47.451,00 |