5,494$
-0,11%
Echtzeit-Aktienkurs Aligos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aligos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,77 | 6,02 | 5,41 | 5,50 | -5,50% | 33.016,00 |
| 08.09.2026 | 6,21 | 6,34 | 5,63 | 5,82 | -6,28% | 64.235,00 |
| 04.09.2026 | 6,16 | 6,21 | 6,02 | 6,21 | -0,16% | 20.288,00 |
| 03.09.2026 | 6,22 | 6,48 | 6,07 | 6,22 | 0,16% | 42.077,00 |
| 02.09.2026 | 6,15 | 6,64 | 6,01 | 6,21 | 1,14% | 55.406,00 |
| 01.09.2026 | 5,80 | 6,22 | 5,61 | 6,14 | 4,78% | 101.644,00 |
| 31.08.2026 | 6,83 | 6,83 | 5,86 | 5,86 | -15,20% | 98.916,00 |
| 28.08.2026 | 7,03 | 7,10 | 6,64 | 6,91 | -2,40% | 39.072,00 |
| 27.08.2026 | 7,44 | 7,44 | 6,82 | 7,08 | -4,58% | 80.522,00 |
| 26.08.2026 | 7,37 | 7,72 | 7,04 | 7,42 | -0,67% | 68.947,00 |
| 25.08.2026 | 6,93 | 7,54 | 6,71 | 7,47 | 7,79% | 93.635,00 |
| 24.08.2026 | 6,61 | 7,00 | 6,40 | 6,93 | 3,90% | 33.224,00 |
| 21.08.2026 | 6,43 | 6,80 | 6,40 | 6,67 | 4,22% | 52.329,00 |
| 20.08.2026 | 6,77 | 7,01 | 6,36 | 6,40 | -7,11% | 62.498,00 |
| 19.08.2026 | 6,75 | 7,09 | 6,67 | 6,89 | 2,07% | 77.341,00 |
| 18.08.2026 | 6,50 | 6,84 | 6,48 | 6,75 | 3,05% | 110.130,00 |
| 17.08.2026 | 6,90 | 7,00 | 6,51 | 6,55 | -4,93% | 50.614,00 |
| 14.08.2026 | 6,77 | 6,97 | 6,58 | 6,89 | 1,77% | 66.999,00 |
| 13.08.2026 | 6,95 | 7,04 | 6,66 | 6,77 | -3,42% | 95.166,00 |
| 12.08.2026 | 7,38 | 7,55 | 6,75 | 7,01 | -3,58% | 190.605,00 |
| 11.08.2026 | 7,58 | 7,82 | 7,15 | 7,27 | -4,97% | 237.713,00 |
| 10.08.2026 | 5,74 | 7,71 | 5,73 | 7,65 | 36,85% | 615.784,00 |
| 07.08.2026 | 5,49 | 6,15 | 5,25 | 5,59 | 1,82% | 335.799,00 |
| 06.08.2026 | 4,31 | 5,60 | 4,30 | 5,49 | 15,58% | 293.475,00 |
| 05.08.2026 | 4,74 | 4,87 | 4,67 | 4,75 | -0,84% | 71.830,00 |
| 04.08.2026 | 4,68 | 4,79 | 4,61 | 4,79 | 4,13% | 81.446,00 |
| 03.08.2026 | 4,29 | 4,81 | 4,21 | 4,60 | 8,75% | 134.966,00 |
| 31.07.2026 | 4,46 | 4,46 | 4,15 | 4,23 | -2,31% | 49.132,00 |
| 30.07.2026 | 4,30 | 4,49 | 4,13 | 4,33 | 1,64% | 99.015,00 |
| 29.07.2026 | 4,20 | 4,41 | 4,14 | 4,26 | 0,24% | 46.213,00 |
| 28.07.2026 | 4,22 | 4,37 | 3,98 | 4,25 | 4,17% | 93.134,00 |
| 27.07.2026 | 4,08 | 4,27 | 3,98 | 4,08 | 0,00% | 213.037,00 |
| 24.07.2026 | 4,80 | 4,81 | 4,00 | 4,08 | -12,63% | 203.098,00 |
| 23.07.2026 | 5,05 | 5,20 | 4,60 | 4,67 | -9,32% | 147.916,00 |
| 22.07.2026 | 5,36 | 5,50 | 5,08 | 5,15 | -5,33% | 58.462,00 |
| 21.07.2026 | 5,21 | 5,80 | 5,21 | 5,44 | 3,03% | 59.163,00 |
| 20.07.2026 | 5,72 | 5,72 | 5,20 | 5,28 | -8,01% | 85.817,00 |
| 17.07.2026 | 5,70 | 5,85 | 5,60 | 5,74 | -0,43% | 47.415,00 |
| 16.07.2026 | 5,77 | 6,12 | 5,61 | 5,77 | 0,09% | 54.756,00 |
| 15.07.2026 | 6,01 | 6,05 | 5,76 | 5,76 | -5,65% | 65.307,00 |
| 14.07.2026 | 6,33 | 6,45 | 5,97 | 6,11 | -4,01% | 102.514,00 |
| 13.07.2026 | 6,54 | 6,58 | 6,16 | 6,36 | -3,93% | 189.230,00 |
| 10.07.2026 | 6,84 | 6,85 | 6,34 | 6,62 | -2,22% | 109.531,00 |
| 09.07.2026 | 6,73 | 7,08 | 6,52 | 6,77 | 0,59% | 195.735,00 |
| 08.07.2026 | 5,92 | 6,93 | 5,88 | 6,73 | 11,24% | 404.835,00 |
| 07.07.2026 | 5,91 | 6,30 | 5,50 | 6,05 | 3,42% | 819.925,00 |
| 06.07.2026 | 5,65 | 6,06 | 5,44 | 5,85 | 4,65% | 3.160.306,00 |
| 02.07.2026 | 5,53 | 5,70 | 5,35 | 5,59 | 2,38% | 90.372,00 |
| 01.07.2026 | 5,72 | 5,85 | 5,43 | 5,46 | -6,19% | 67.281,00 |
| 30.06.2026 | 5,38 | 5,85 | 5,32 | 5,82 | 7,18% | 104.471,00 |
| 29.06.2026 | 5,53 | 5,69 | 5,34 | 5,43 | -2,51% | 36.157,00 |
| 26.06.2026 | 5,34 | 5,74 | 5,30 | 5,57 | 1,27% | 54.411,00 |
| 25.06.2026 | 5,63 | 5,79 | 5,48 | 5,50 | -1,26% | 53.738,00 |
| 24.06.2026 | 5,54 | 5,76 | 5,35 | 5,57 | -1,85% | 41.793,00 |
| 23.06.2026 | 5,61 | 5,94 | 5,48 | 5,68 | 0,09% | 61.457,00 |
| 22.06.2026 | 5,30 | 5,69 | 5,26 | 5,67 | 7,64% | 103.223,00 |
| 19.06.2026 | 5,26 | 5,27 | 5,26 | 5,27 | -0,23% | - |
| 18.06.2026 | 5,25 | 5,44 | 5,16 | 5,28 | -1,31% | 39.806,00 |
| 17.06.2026 | 5,07 | 5,73 | 5,07 | 5,35 | 7,21% | 156.041,00 |
| 16.06.2026 | 5,08 | 5,12 | 4,98 | 4,99 | -2,73% | 41.316,00 |
| 15.06.2026 | 5,31 | 5,40 | 5,09 | 5,13 | -2,84% | 87.564,00 |
| 12.06.2026 | 5,29 | 5,55 | 5,20 | 5,28 | 0,00% | 76.681,00 |
| 11.06.2026 | 5,16 | 5,43 | 4,91 | 5,28 | 2,03% | 50.030,00 |
| 10.06.2026 | 5,12 | 5,29 | 5,07 | 5,18 | 0,68% | 32.523,00 |
| 09.06.2026 | 5,05 | 5,29 | 4,99 | 5,14 | 2,90% | 81.240,00 |
| 08.06.2026 | 5,01 | 5,05 | 4,91 | 5,00 | 1,73% | 65.297,00 |
| 05.06.2026 | 5,30 | 5,34 | 4,80 | 4,91 | -8,05% | 128.424,00 |
| 04.06.2026 | 5,31 | 5,50 | 5,18 | 5,34 | 3,89% | 169.188,00 |
| 03.06.2026 | 5,22 | 5,33 | 5,06 | 5,14 | -0,58% | 51.620,00 |
| 02.06.2026 | 5,36 | 5,55 | 5,01 | 5,17 | -3,45% | 175.652,00 |
| 01.06.2026 | 5,70 | 5,85 | 5,30 | 5,36 | -6,05% | 192.797,00 |
| 29.05.2026 | 5,94 | 5,94 | 5,51 | 5,70 | -1,55% | 106.386,00 |
| 28.05.2026 | 5,75 | 5,95 | 5,48 | 5,79 | 3,39% | 196.750,00 |
| 27.05.2026 | 5,74 | 5,75 | 5,46 | 5,60 | -2,44% | 93.509,00 |
| 26.05.2026 | 5,84 | 5,90 | 5,61 | 5,74 | -0,35% | 79.411,00 |
| 22.05.2026 | 5,80 | 6,11 | 5,71 | 5,76 | 0,88% | 136.661,00 |
| 21.05.2026 | 5,59 | 5,83 | 5,52 | 5,71 | 3,63% | 85.581,00 |
| 20.05.2026 | 5,28 | 5,65 | 5,16 | 5,51 | 5,15% | 132.645,00 |
| 19.05.2026 | 5,34 | 5,38 | 5,16 | 5,24 | -3,41% | 111.712,00 |
| 18.05.2026 | 5,81 | 5,88 | 5,29 | 5,43 | -4,99% | 167.311,00 |
| 15.05.2026 | 6,49 | 6,66 | 5,68 | 5,71 | -14,65% | 179.284,00 |
| 14.05.2026 | 6,64 | 6,82 | 6,34 | 6,69 | 0,15% | 214.103,00 |
| 13.05.2026 | 6,47 | 6,88 | 6,38 | 6,68 | 3,25% | 120.702,00 |
| 12.05.2026 | 6,20 | 6,55 | 6,12 | 6,47 | 4,02% | 95.035,00 |
| 11.05.2026 | 6,39 | 6,58 | 6,15 | 6,22 | -3,42% | 136.128,00 |
| 08.05.2026 | 6,11 | 6,57 | 5,86 | 6,44 | 6,98% | 318.583,00 |
| 07.05.2026 | 6,38 | 6,50 | 5,96 | 6,02 | -6,23% | 94.729,00 |
| 06.05.2026 | 6,31 | 6,64 | 6,24 | 6,42 | 0,16% | 150.994,00 |
| 05.05.2026 | 6,53 | 6,76 | 6,28 | 6,41 | -0,85% | 80.488,00 |
| 04.05.2026 | 6,19 | 6,60 | 6,06 | 6,47 | 6,16% | 119.369,00 |
| 01.05.2026 | 6,01 | 6,27 | 5,91 | 6,09 | 1,67% | 207.447,00 |
| 30.04.2026 | 6,00 | 6,23 | 5,96 | 5,99 | 0,34% | 36.902,00 |
| 29.04.2026 | 6,40 | 6,40 | 5,91 | 5,97 | -5,09% | 120.064,00 |
| 28.04.2026 | 6,43 | 6,58 | 6,22 | 6,29 | -2,18% | 66.363,00 |
| 27.04.2026 | 6,37 | 6,74 | 6,37 | 6,43 | 0,47% | 140.519,00 |
| 24.04.2026 | 6,24 | 6,59 | 6,00 | 6,40 | 4,40% | 161.996,00 |
| 23.04.2026 | 6,50 | 6,53 | 5,97 | 6,13 | -5,76% | 256.582,00 |
| 22.04.2026 | 6,55 | 6,85 | 6,31 | 6,51 | -0,84% | 186.055,00 |
| 21.04.2026 | 6,50 | 6,91 | 6,21 | 6,56 | 0,77% | 231.534,00 |
| 20.04.2026 | 6,68 | 6,78 | 6,45 | 6,51 | -2,54% | 243.266,00 |