Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,29 | 29,26 | 27,72 | 28,07 | -2,77% | 561.147,00 |
| 06.03.2026 | 28,81 | 29,20 | 28,24 | 28,87 | -2,20% | 354.145,00 |
| 05.03.2026 | 29,15 | 30,14 | 28,01 | 29,52 | -0,37% | 715.573,00 |
| 04.03.2026 | 30,28 | 31,31 | 28,12 | 29,63 | -10,27% | 1.218.085,00 |
| 03.03.2026 | 34,12 | 35,00 | 32,76 | 33,02 | -4,62% | 415.651,00 |
| 02.03.2026 | 33,99 | 35,00 | 33,77 | 34,62 | -0,35% | 329.248,00 |
| 27.02.2026 | 35,65 | 36,57 | 34,44 | 34,74 | -2,72% | 256.957,00 |
| 26.02.2026 | 34,57 | 36,67 | 34,13 | 35,71 | 3,15% | 339.116,00 |
| 25.02.2026 | 34,16 | 34,84 | 34,02 | 34,62 | 0,32% | 450.535,00 |
| 24.02.2026 | 34,00 | 35,00 | 33,92 | 34,51 | 0,73% | 303.999,00 |
| 23.02.2026 | 35,32 | 36,17 | 33,72 | 34,26 | -3,38% | 263.836,00 |
| 20.02.2026 | 36,57 | 36,95 | 35,37 | 35,46 | -3,22% | 354.546,00 |
| 19.02.2026 | 35,29 | 36,65 | 35,19 | 36,64 | 2,58% | 262.837,00 |
| 18.02.2026 | 35,52 | 36,45 | 35,19 | 35,72 | 0,48% | 370.751,00 |
| 17.02.2026 | 34,29 | 35,62 | 34,29 | 35,55 | 3,58% | 193.264,00 |
| 13.02.2026 | 34,22 | 35,37 | 34,22 | 34,32 | 0,29% | 195.798,00 |
| 12.02.2026 | 34,99 | 34,99 | 33,90 | 34,22 | -2,06% | 211.147,00 |
| 11.02.2026 | 34,60 | 34,94 | 33,23 | 34,94 | 0,92% | 283.094,00 |
| 10.02.2026 | 34,24 | 34,99 | 34,10 | 34,62 | 0,61% | 190.061,00 |
| 09.02.2026 | 34,42 | 34,78 | 33,71 | 34,41 | 0,76% | 226.902,00 |
| 06.02.2026 | 33,46 | 35,00 | 33,46 | 34,15 | 2,80% | 353.852,00 |
| 05.02.2026 | 34,35 | 35,68 | 33,05 | 33,22 | -4,95% | 422.038,00 |
| 04.02.2026 | 35,87 | 36,34 | 34,61 | 34,95 | -3,45% | 368.197,00 |
| 03.02.2026 | 35,72 | 36,65 | 35,46 | 36,20 | 0,53% | 217.625,00 |
| 02.02.2026 | 34,86 | 36,43 | 34,59 | 36,01 | 3,30% | 218.220,00 |
| 30.01.2026 | 34,87 | 35,43 | 33,94 | 34,86 | -0,85% | 246.219,00 |
| 29.01.2026 | 35,21 | 35,94 | 34,72 | 35,16 | -0,26% | 340.687,00 |
| 28.01.2026 | 37,20 | 37,40 | 35,13 | 35,25 | -5,37% | 382.918,00 |
| 27.01.2026 | 37,24 | 37,83 | 36,96 | 37,25 | 0,68% | 258.391,00 |
| 26.01.2026 | 36,76 | 37,55 | 36,38 | 37,00 | 0,11% | 361.410,00 |
| 23.01.2026 | 37,16 | 37,81 | 36,60 | 36,96 | -2,56% | 358.985,00 |
| 22.01.2026 | 37,35 | 38,69 | 37,02 | 37,93 | 0,77% | 242.883,00 |
| 21.01.2026 | 36,61 | 37,79 | 35,79 | 37,64 | 3,58% | 289.788,00 |
| 20.01.2026 | 36,94 | 37,20 | 36,02 | 36,34 | -3,04% | 366.066,00 |
| 16.01.2026 | 37,80 | 38,49 | 37,20 | 37,48 | -0,79% | 275.827,00 |
| 15.01.2026 | 39,00 | 39,49 | 37,65 | 37,78 | -3,43% | 316.611,00 |
| 14.01.2026 | 38,66 | 39,12 | 38,00 | 39,12 | 3,06% | 368.234,00 |
| 13.01.2026 | 39,82 | 39,90 | 37,00 | 37,96 | -5,01% | 489.290,00 |
| 12.01.2026 | 41,66 | 41,70 | 37,68 | 39,96 | -2,15% | 707.855,00 |
| 09.01.2026 | 44,96 | 45,25 | 40,75 | 40,84 | -8,22% | 694.346,00 |
| 08.01.2026 | 46,30 | 46,75 | 43,10 | 44,50 | -5,38% | 720.205,00 |
| 07.01.2026 | 43,74 | 49,10 | 43,52 | 47,03 | 8,66% | 812.617,00 |
| 06.01.2026 | 41,50 | 43,46 | 41,35 | 43,28 | 5,07% | 423.145,00 |
| 05.01.2026 | 41,70 | 42,66 | 40,51 | 41,19 | -1,53% | 351.669,00 |
| 02.01.2026 | 42,86 | 43,25 | 40,50 | 41,83 | -2,33% | 678.973,00 |
| 31.12.2025 | 42,87 | 43,56 | 42,13 | 42,83 | 0,00% | 900.922,00 |
| 30.12.2025 | 42,91 | 42,91 | 41,54 | 42,83 | -0,58% | 1.056.478,00 |
| 29.12.2025 | 44,01 | 44,01 | 42,09 | 43,08 | -2,11% | 732.882,00 |
| 26.12.2025 | 44,47 | 44,47 | 42,68 | 44,01 | -1,41% | 629.744,00 |
| 24.12.2025 | 44,33 | 44,85 | 43,78 | 44,64 | 1,59% | 101.885,00 |
| 23.12.2025 | 43,82 | 44,71 | 43,23 | 43,94 | -0,50% | 274.767,00 |
| 22.12.2025 | 42,58 | 44,25 | 42,20 | 44,16 | 6,18% | 354.292,00 |
| 19.12.2025 | 41,99 | 43,56 | 41,58 | 41,59 | -0,43% | 1.435.210,00 |
| 18.12.2025 | 42,03 | 43,40 | 41,70 | 41,77 | -0,41% | 422.700,00 |
| 17.12.2025 | 41,93 | 42,74 | 41,43 | 41,94 | -0,19% | 268.720,00 |
| 16.12.2025 | 42,14 | 42,73 | 41,00 | 42,02 | -1,08% | 335.561,00 |
| 15.12.2025 | 41,41 | 42,72 | 40,86 | 42,48 | 4,17% | 569.681,00 |
| 12.12.2025 | 42,09 | 42,26 | 40,52 | 40,78 | -3,02% | 563.932,00 |
| 11.12.2025 | 40,95 | 43,58 | 40,60 | 42,05 | 2,01% | 402.517,00 |
| 10.12.2025 | 42,51 | 43,45 | 41,14 | 41,22 | -2,62% | 416.029,00 |
| 09.12.2025 | 42,41 | 44,46 | 41,99 | 42,33 | -2,47% | 455.402,00 |
| 08.12.2025 | 47,87 | 48,00 | 39,60 | 43,40 | -11,28% | 1.003.654,00 |
| 05.12.2025 | 47,57 | 49,96 | 46,98 | 48,92 | 3,25% | 447.489,00 |
| 04.12.2025 | 47,13 | 48,50 | 46,76 | 47,38 | 0,36% | 395.285,00 |
| 03.12.2025 | 44,09 | 47,30 | 44,09 | 47,21 | 6,30% | 473.577,00 |
| 02.12.2025 | 47,82 | 47,82 | 43,81 | 44,41 | -6,03% | 728.464,00 |
| 01.12.2025 | 50,02 | 50,27 | 46,80 | 47,26 | -6,40% | 588.671,00 |
| 28.11.2025 | 51,45 | 52,24 | 50,06 | 50,49 | -0,92% | 275.703,00 |
| 26.11.2025 | 50,52 | 51,73 | 49,23 | 50,96 | 2,82% | 470.257,00 |
| 25.11.2025 | 49,57 | 50,00 | 47,65 | 49,56 | -0,48% | 715.577,00 |
| 24.11.2025 | 46,51 | 50,23 | 45,70 | 49,80 | 7,76% | 757.718,00 |
| 21.11.2025 | 43,75 | 47,21 | 43,01 | 46,22 | 5,42% | 536.716,00 |
| 20.11.2025 | 42,54 | 45,09 | 42,13 | 43,84 | 5,18% | 695.522,00 |
| 19.11.2025 | 46,10 | 47,26 | 41,55 | 41,68 | -9,82% | 1.002.193,00 |
| 18.11.2025 | 42,01 | 46,31 | 41,03 | 46,22 | 8,73% | 960.527,00 |
| 17.11.2025 | 41,94 | 42,65 | 40,94 | 42,51 | 1,36% | 629.414,00 |
| 14.11.2025 | 39,53 | 42,47 | 39,37 | 41,94 | 5,17% | 714.498,00 |
| 13.11.2025 | 39,32 | 40,13 | 38,58 | 39,88 | -0,15% | 457.085,00 |
| 12.11.2025 | 38,50 | 40,06 | 38,17 | 39,94 | 5,24% | 807.376,00 |
| 11.11.2025 | 34,06 | 38,30 | 34,00 | 37,95 | 9,84% | 1.145.290,00 |
| 10.11.2025 | 35,30 | 35,91 | 34,09 | 34,55 | -1,82% | 701.043,00 |
| 07.11.2025 | 35,37 | 35,91 | 34,64 | 35,19 | -2,57% | 583.591,00 |
| 06.11.2025 | 37,97 | 38,83 | 36,06 | 36,12 | -4,57% | 763.053,00 |
| 05.11.2025 | 34,87 | 39,56 | 34,39 | 37,85 | 33,37% | 2.326.568,00 |
| 04.11.2025 | 30,09 | 30,80 | 28,08 | 28,38 | -7,41% | 913.225,00 |
| 03.11.2025 | 31,58 | 31,71 | 29,64 | 30,65 | -2,94% | 659.328,00 |
| 31.10.2025 | 32,00 | 32,90 | 31,21 | 31,58 | -0,13% | 473.408,00 |
| 30.10.2025 | 29,36 | 31,68 | 29,36 | 31,62 | 7,55% | 498.810,00 |
| 29.10.2025 | 29,70 | 30,20 | 29,17 | 29,40 | -0,98% | 261.667,00 |
| 28.10.2025 | 29,33 | 30,08 | 29,14 | 29,69 | 0,37% | 258.044,00 |
| 27.10.2025 | 30,13 | 31,00 | 29,50 | 29,58 | -1,30% | 419.368,00 |
| 24.10.2025 | 29,71 | 30,57 | 29,61 | 29,97 | 1,97% | 297.483,00 |
| 23.10.2025 | 30,69 | 31,92 | 29,23 | 29,39 | -4,24% | 447.586,00 |
| 22.10.2025 | 30,25 | 31,59 | 30,13 | 30,69 | 1,39% | 600.287,00 |
| 21.10.2025 | 29,50 | 30,37 | 29,05 | 30,27 | 2,75% | 389.619,00 |
| 20.10.2025 | 28,30 | 30,00 | 27,86 | 29,46 | 4,80% | 342.780,00 |
| 16.10.2025 | 28,45 | 28,45 | 27,64 | 28,11 | 0,00% | 342.710,00 |
| 15.10.2025 | 27,45 | 28,22 | 27,41 | 28,11 | 2,67% | 341.075,00 |
| 14.10.2025 | 26,49 | 27,49 | 26,38 | 27,38 | 2,05% | 409.036,00 |
| 13.10.2025 | 28,25 | 28,62 | 26,53 | 26,83 | -4,79% | 649.133,00 |