Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,72 | 19,35 | 18,46 | 18,65 | -0,32% | 217.503,00 |
| 01.07.2025 | 18,68 | 19,02 | 18,24 | 18,71 | -0,11% | 178.025,00 |
| 30.06.2025 | 19,48 | 19,72 | 18,58 | 18,73 | -3,85% | 292.796,00 |
| 27.06.2025 | 18,71 | 19,79 | 18,41 | 19,48 | 3,84% | 551.164,00 |
| 26.06.2025 | 18,79 | 18,84 | 18,20 | 18,76 | 0,70% | 162.336,00 |
| 25.06.2025 | 18,71 | 18,95 | 18,14 | 18,63 | -0,37% | 153.290,00 |
| 24.06.2025 | 19,00 | 19,21 | 18,41 | 18,70 | -0,77% | 164.894,00 |
| 23.06.2025 | 18,92 | 19,10 | 18,35 | 18,85 | -0,45% | 126.907,00 |
| 20.06.2025 | 19,57 | 19,57 | 18,85 | 18,93 | -2,22% | 304.897,00 |
| 18.06.2025 | 19,20 | 19,81 | 18,92 | 19,36 | 1,04% | 142.463,00 |
| 17.06.2025 | 20,12 | 20,39 | 19,14 | 19,16 | -6,22% | 210.882,00 |
| 16.06.2025 | 20,55 | 21,51 | 20,22 | 20,43 | -0,44% | 121.267,00 |
| 13.06.2025 | 20,81 | 21,21 | 20,43 | 20,52 | -3,66% | 144.831,00 |
| 12.06.2025 | 21,00 | 21,66 | 20,97 | 21,30 | 0,52% | 110.819,00 |
| 11.06.2025 | 21,78 | 22,19 | 21,18 | 21,19 | -1,72% | 102.889,00 |
| 10.06.2025 | 21,82 | 22,50 | 21,47 | 21,56 | -1,33% | 195.028,00 |
| 09.06.2025 | 21,71 | 21,91 | 21,04 | 21,85 | 1,68% | 216.141,00 |
| 06.06.2025 | 21,23 | 21,86 | 21,18 | 21,49 | 2,48% | 182.370,00 |
| 05.06.2025 | 20,60 | 21,52 | 20,15 | 20,97 | 2,09% | 159.881,00 |
| 04.06.2025 | 20,33 | 20,68 | 20,01 | 20,54 | 0,74% | 136.037,00 |
| 03.06.2025 | 20,23 | 20,99 | 19,62 | 20,39 | 1,19% | 229.463,00 |
| 02.06.2025 | 19,31 | 20,24 | 19,02 | 20,15 | 4,95% | 270.932,00 |
| 30.05.2025 | 19,28 | 19,50 | 18,63 | 19,20 | -1,69% | 230.423,00 |
| 29.05.2025 | 19,37 | 19,71 | 19,02 | 19,53 | 1,77% | 122.824,00 |
| 28.05.2025 | 19,61 | 19,80 | 19,11 | 19,19 | -2,19% | 146.816,00 |
| 27.05.2025 | 19,18 | 19,91 | 18,50 | 19,62 | 3,54% | 169.549,00 |
| 23.05.2025 | 19,19 | 19,39 | 18,32 | 18,95 | -3,95% | 269.541,00 |
| 22.05.2025 | 20,97 | 21,33 | 19,69 | 19,73 | -5,78% | 271.242,00 |
| 21.05.2025 | 19,92 | 21,32 | 19,85 | 20,94 | 4,08% | 400.714,00 |
| 20.05.2025 | 19,68 | 20,14 | 19,53 | 20,12 | 2,13% | 174.249,00 |
| 19.05.2025 | 19,52 | 19,82 | 18,83 | 19,70 | -0,68% | 180.243,00 |
| 16.05.2025 | 19,68 | 19,91 | 18,97 | 19,84 | 0,48% | 204.943,00 |
| 15.05.2025 | 18,40 | 20,12 | 18,13 | 19,74 | 7,99% | 240.711,00 |
| 14.05.2025 | 18,29 | 18,69 | 17,95 | 18,28 | -0,05% | 221.196,00 |
| 13.05.2025 | 18,47 | 18,55 | 17,65 | 18,29 | -1,72% | 191.670,00 |
| 12.05.2025 | 19,02 | 19,74 | 18,44 | 18,61 | -0,85% | 218.563,00 |
| 09.05.2025 | 18,83 | 19,75 | 18,50 | 18,77 | -0,69% | 250.170,00 |
| 08.05.2025 | 18,47 | 19,09 | 16,88 | 18,90 | 2,33% | 326.323,00 |
| 07.05.2025 | 22,55 | 25,42 | 18,00 | 18,47 | 1,15% | 711.344,00 |
| 06.05.2025 | 18,99 | 18,99 | 17,89 | 18,26 | -4,45% | 325.344,00 |
| 05.05.2025 | 19,01 | 19,45 | 18,70 | 19,11 | -1,29% | 89.217,00 |
| 02.05.2025 | 18,97 | 19,52 | 18,90 | 19,36 | 3,42% | 110.919,00 |
| 01.05.2025 | 19,50 | 19,56 | 18,64 | 18,72 | -4,29% | 152.066,00 |
| 30.04.2025 | 19,15 | 19,65 | 19,00 | 19,56 | -0,05% | 146.976,00 |
| 29.04.2025 | 19,50 | 19,86 | 19,11 | 19,57 | 0,82% | 194.630,00 |
| 28.04.2025 | 19,25 | 19,61 | 18,88 | 19,41 | 0,67% | 106.672,00 |
| 25.04.2025 | 18,78 | 19,49 | 18,35 | 19,28 | 1,15% | 107.062,00 |
| 24.04.2025 | 18,24 | 19,11 | 18,14 | 19,06 | 4,96% | 159.613,00 |
| 23.04.2025 | 18,04 | 19,01 | 18,04 | 18,16 | 2,37% | 146.509,00 |
| 22.04.2025 | 17,16 | 17,82 | 16,90 | 17,74 | 4,78% | 133.814,00 |
| 21.04.2025 | 16,66 | 17,52 | 16,43 | 16,93 | 0,47% | 219.943,00 |
| 17.04.2025 | 16,39 | 17,10 | 16,11 | 16,85 | 2,18% | 103.445,00 |
| 16.04.2025 | 17,05 | 17,12 | 16,05 | 16,49 | -3,23% | 186.410,00 |
| 15.04.2025 | 17,07 | 17,67 | 16,72 | 17,04 | -0,99% | 141.408,00 |
| 14.04.2025 | 17,09 | 17,61 | 16,50 | 17,21 | 3,18% | 157.146,00 |
| 11.04.2025 | 16,20 | 16,74 | 15,81 | 16,68 | 2,58% | 155.126,00 |
| 10.04.2025 | 16,97 | 16,97 | 15,70 | 16,26 | -5,79% | 475.226,00 |
| 09.04.2025 | 15,83 | 17,70 | 15,50 | 17,26 | 5,44% | 259.184,00 |
| 08.04.2025 | 17,80 | 17,87 | 16,04 | 16,37 | -3,93% | 170.382,00 |
| 07.04.2025 | 16,17 | 18,08 | 15,66 | 17,04 | -1,16% | 293.601,00 |
| 04.04.2025 | 16,57 | 17,49 | 16,55 | 17,24 | -2,35% | 237.553,00 |
| 03.04.2025 | 17,02 | 18,14 | 17,00 | 17,66 | -3,05% | 183.866,00 |
| 02.04.2025 | 17,15 | 18,30 | 17,15 | 18,21 | 6,18% | 210.851,00 |
| 01.04.2025 | 17,78 | 17,83 | 16,90 | 17,15 | -4,67% | 242.130,00 |
| 31.03.2025 | 17,39 | 18,45 | 17,01 | 17,99 | 0,62% | 421.520,00 |
| 28.03.2025 | 18,29 | 18,63 | 17,75 | 17,88 | -2,77% | 233.824,00 |
| 27.03.2025 | 19,51 | 19,97 | 18,35 | 18,39 | -3,11% | 187.416,00 |
| 26.03.2025 | 19,02 | 19,57 | 18,87 | 18,98 | 0,37% | 230.992,00 |
| 25.03.2025 | 20,45 | 20,62 | 18,87 | 18,91 | -7,94% | 238.259,00 |
| 24.03.2025 | 20,34 | 20,72 | 19,78 | 20,54 | 1,68% | 166.470,00 |
| 21.03.2025 | 20,13 | 20,54 | 19,87 | 20,20 | -0,83% | 674.225,00 |
| 20.03.2025 | 20,25 | 21,00 | 20,14 | 20,37 | -0,34% | 239.089,00 |
| 19.03.2025 | 20,39 | 20,76 | 19,81 | 20,44 | 0,54% | 112.281,00 |
| 18.03.2025 | 20,89 | 21,19 | 20,31 | 20,33 | -3,33% | 103.683,00 |
| 17.03.2025 | 20,12 | 21,16 | 19,80 | 21,03 | 4,47% | 208.060,00 |
| 14.03.2025 | 20,12 | 20,33 | 19,57 | 20,13 | 1,10% | 156.566,00 |
| 13.03.2025 | 20,33 | 20,57 | 19,71 | 19,91 | -2,55% | 146.546,00 |
| 12.03.2025 | 19,87 | 20,88 | 19,00 | 20,43 | 4,82% | 195.506,00 |
| 11.03.2025 | 19,51 | 19,88 | 18,53 | 19,49 | -0,20% | 288.201,00 |
| 10.03.2025 | 20,09 | 20,31 | 18,44 | 19,53 | -4,82% | 343.413,00 |
| 07.03.2025 | 19,82 | 20,65 | 19,37 | 20,52 | 4,16% | 184.891,00 |
| 06.03.2025 | 20,28 | 20,94 | 19,44 | 19,70 | -2,91% | 237.035,00 |
| 05.03.2025 | 20,15 | 21,50 | 19,00 | 20,29 | -8,11% | 581.402,00 |
| 04.03.2025 | 22,04 | 22,40 | 21,01 | 22,08 | -1,30% | 267.426,00 |
| 03.03.2025 | 23,01 | 23,50 | 21,93 | 22,37 | -2,99% | 251.937,00 |
| 28.02.2025 | 21,43 | 23,22 | 21,19 | 23,06 | 5,88% | 284.529,00 |
| 27.02.2025 | 22,64 | 22,75 | 21,58 | 21,78 | -2,46% | 211.634,00 |
| 26.02.2025 | 21,50 | 22,80 | 21,50 | 22,33 | 3,86% | 265.522,00 |
| 25.02.2025 | 21,60 | 21,87 | 20,71 | 21,50 | 0,51% | 132.727,00 |
| 24.02.2025 | 20,56 | 22,24 | 20,35 | 21,39 | 6,47% | 224.735,00 |
| 21.02.2025 | 21,23 | 21,37 | 20,09 | 20,09 | -3,55% | 129.917,00 |
| 20.02.2025 | 20,54 | 21,05 | 20,11 | 20,83 | 1,02% | 98.998,00 |
| 19.02.2025 | 20,46 | 21,20 | 20,28 | 20,62 | -0,58% | 142.813,00 |
| 18.02.2025 | 21,75 | 21,93 | 20,50 | 20,74 | -3,85% | 172.957,00 |
| 14.02.2025 | 20,90 | 21,76 | 20,62 | 21,57 | 3,40% | 194.023,00 |
| 13.02.2025 | 20,87 | 21,12 | 20,00 | 20,86 | 0,19% | 130.645,00 |
| 12.02.2025 | 20,27 | 20,97 | 20,14 | 20,82 | -0,10% | 168.591,00 |
| 11.02.2025 | 21,11 | 21,11 | 20,32 | 20,84 | -2,89% | 186.609,00 |
| 10.02.2025 | 21,95 | 22,09 | 20,61 | 21,46 | -2,19% | 217.761,00 |
| 07.02.2025 | 24,24 | 24,28 | 21,59 | 21,94 | -10,05% | 232.505,00 |