6,766$
0,54%
Echtzeit-Aktienkurs Aligos Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aligos Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,64 | 7,05 | 6,61 | 6,82 | 1,38% | - |
| 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 |
| 17.04.2026 | 7,32 | 7,40 | 6,52 | 6,68 | -12,57% | 829.864,00 |
| 16.04.2026 | 8,08 | 8,66 | 7,33 | 7,64 | 3,05% | 5.903.557,00 |
| 15.04.2026 | 7,54 | 8,20 | 7,18 | 7,41 | -15,17% | 181.731,00 |
| 14.04.2026 | 8,72 | 8,97 | 8,42 | 8,74 | 0,23% | 77.551,00 |
| 13.04.2026 | 7,92 | 8,79 | 7,92 | 8,72 | 9,07% | 58.543,00 |
| 10.04.2026 | 7,98 | 8,39 | 7,70 | 8,00 | 0,69% | 25.432,00 |
| 09.04.2026 | 7,80 | 8,06 | 7,77 | 7,94 | -0,63% | 11.851,00 |
| 08.04.2026 | 8,25 | 8,58 | 7,78 | 7,99 | 1,14% | 50.787,00 |
| 07.04.2026 | 8,14 | 8,56 | 7,61 | 7,90 | -2,35% | 48.642,00 |
| 06.04.2026 | 7,94 | 8,64 | 7,90 | 8,09 | 1,51% | 58.705,00 |
| 02.04.2026 | 7,47 | 8,00 | 7,33 | 7,97 | 2,97% | 39.566,00 |
| 01.04.2026 | 7,59 | 7,99 | 7,55 | 7,74 | 4,17% | 62.783,00 |
| 31.03.2026 | 6,73 | 7,57 | 6,73 | 7,43 | 11,73% | 54.837,00 |
| 30.03.2026 | 6,70 | 6,93 | 6,41 | 6,65 | -0,15% | 37.109,00 |
| 27.03.2026 | 7,06 | 7,06 | 6,56 | 6,66 | -5,40% | 56.231,00 |
| 26.03.2026 | 7,00 | 7,36 | 6,82 | 7,04 | 1,15% | 57.917,00 |
| 25.03.2026 | 6,94 | 7,38 | 6,77 | 6,96 | 2,50% | 28.398,00 |
| 24.03.2026 | 7,10 | 7,10 | 6,61 | 6,79 | -1,16% | 45.361,00 |
| 23.03.2026 | 6,82 | 7,15 | 6,80 | 6,87 | 0,88% | 22.678,00 |
| 20.03.2026 | 7,36 | 7,55 | 6,81 | 6,81 | -7,22% | 58.234,00 |
| 19.03.2026 | 7,00 | 7,44 | 6,95 | 7,34 | 5,61% | 46.605,00 |
| 18.03.2026 | 7,30 | 7,41 | 6,95 | 6,95 | -4,79% | 28.704,00 |
| 17.03.2026 | 7,66 | 7,75 | 7,29 | 7,30 | -5,44% | 20.314,00 |
| 16.03.2026 | 7,66 | 8,11 | 7,58 | 7,72 | 1,98% | 34.589,00 |
| 13.03.2026 | 7,56 | 7,90 | 7,50 | 7,57 | 2,16% | 40.681,00 |
| 12.03.2026 | 7,61 | 7,62 | 7,20 | 7,41 | -2,11% | 22.344,00 |
| 11.03.2026 | 7,29 | 8,00 | 7,29 | 7,57 | 6,62% | 48.985,00 |
| 10.03.2026 | 6,92 | 7,36 | 6,92 | 7,10 | 1,07% | 33.999,00 |
| 09.03.2026 | 6,94 | 7,30 | 6,56 | 7,03 | 0,64% | 36.700,00 |
| 06.03.2026 | 6,40 | 7,37 | 6,37 | 6,98 | 4,80% | 87.186,00 |
| 05.03.2026 | 6,80 | 7,01 | 6,38 | 6,66 | -2,92% | 31.563,00 |
| 04.03.2026 | 6,75 | 7,17 | 6,73 | 6,86 | 0,15% | 41.439,00 |
| 03.03.2026 | 6,75 | 6,92 | 6,50 | 6,85 | -1,65% | 31.112,00 |
| 02.03.2026 | 6,88 | 7,08 | 6,31 | 6,97 | -0,92% | 94.910,00 |
| 27.02.2026 | 7,36 | 7,38 | 6,95 | 7,03 | -6,27% | 21.509,00 |
| 26.02.2026 | 6,99 | 7,50 | 6,91 | 7,50 | 8,07% | 23.681,00 |
| 25.02.2026 | 7,06 | 7,10 | 6,73 | 6,94 | -2,12% | 34.034,00 |
| 24.02.2026 | 7,00 | 7,25 | 6,85 | 7,09 | 2,16% | 19.726,00 |
| 23.02.2026 | 6,85 | 7,19 | 6,58 | 6,94 | 2,06% | 19.238,00 |
| 20.02.2026 | 7,12 | 7,13 | 6,77 | 6,80 | -4,49% | 16.246,00 |
| 19.02.2026 | 6,73 | 7,19 | 6,59 | 7,12 | 4,71% | 24.528,00 |
| 18.02.2026 | 6,59 | 7,07 | 6,59 | 6,80 | 1,80% | 21.653,00 |
| 17.02.2026 | 6,97 | 6,97 | 6,23 | 6,68 | -3,33% | 66.187,00 |