Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 48,09 | 48,11 | 46,61 | 47,37 | -2,67% | 248.396,00 |
| 04.09.2026 | 48,04 | 48,87 | 47,77 | 48,67 | 0,35% | 104.968,00 |
| 03.09.2026 | 49,90 | 49,90 | 48,09 | 48,50 | -1,86% | 190.389,00 |
| 02.09.2026 | 48,00 | 49,70 | 47,73 | 49,42 | 4,04% | 184.699,00 |
| 01.09.2026 | 46,39 | 47,85 | 46,15 | 47,50 | 2,86% | 205.505,00 |
| 31.08.2026 | 46,04 | 46,59 | 45,31 | 46,18 | -0,65% | 243.090,00 |
| 28.08.2026 | 46,46 | 46,79 | 45,68 | 46,48 | -0,81% | 246.125,00 |
| 27.08.2026 | 46,29 | 47,00 | 45,61 | 46,86 | 0,82% | 210.027,00 |
| 26.08.2026 | 46,03 | 47,09 | 45,37 | 46,48 | -0,58% | 232.250,00 |
| 25.08.2026 | 45,48 | 47,46 | 45,14 | 46,75 | 3,64% | 373.973,00 |
| 24.08.2026 | 45,63 | 46,21 | 44,51 | 45,11 | -1,70% | 542.005,00 |
| 21.08.2026 | 45,64 | 46,49 | 45,00 | 45,89 | 1,41% | 322.086,00 |
| 20.08.2026 | 46,24 | 47,34 | 44,80 | 45,25 | -3,64% | 417.413,00 |
| 19.08.2026 | 44,02 | 47,25 | 44,00 | 46,96 | 7,66% | 515.827,00 |
| 18.08.2026 | 42,31 | 43,71 | 41,37 | 43,62 | 2,76% | 267.317,00 |
| 17.08.2026 | 42,90 | 43,26 | 42,08 | 42,45 | -0,31% | 502.496,00 |
| 14.08.2026 | 41,41 | 42,69 | 40,54 | 42,58 | 4,39% | 224.043,00 |
| 13.08.2026 | 42,52 | 42,60 | 40,32 | 40,79 | -2,58% | 265.330,00 |
| 12.08.2026 | 42,00 | 42,99 | 41,50 | 41,87 | -0,36% | 335.546,00 |
| 11.08.2026 | 41,37 | 42,04 | 40,95 | 42,02 | 0,86% | 208.358,00 |
| 10.08.2026 | 39,96 | 41,79 | 39,90 | 41,66 | 3,71% | 230.342,00 |
| 07.08.2026 | 39,55 | 41,13 | 39,51 | 40,17 | 2,42% | 315.510,00 |
| 06.08.2026 | 39,85 | 41,24 | 38,46 | 39,22 | -3,11% | 480.964,00 |
| 05.08.2026 | 42,48 | 43,49 | 38,18 | 40,48 | 4,60% | 748.876,00 |
| 04.08.2026 | 37,94 | 39,45 | 37,70 | 38,70 | 3,39% | 334.134,00 |
| 03.08.2026 | 36,96 | 37,54 | 36,44 | 37,43 | 1,68% | 187.277,00 |
| 31.07.2026 | 37,63 | 37,83 | 36,14 | 36,81 | -3,28% | 175.023,00 |
| 30.07.2026 | 38,51 | 39,02 | 37,26 | 38,06 | -2,59% | 216.113,00 |
| 29.07.2026 | 38,58 | 39,95 | 37,95 | 39,07 | 1,48% | 223.397,00 |
| 28.07.2026 | 37,48 | 38,63 | 36,84 | 38,50 | 2,97% | 142.576,00 |
| 27.07.2026 | 37,54 | 38,77 | 37,20 | 37,39 | 1,77% | 229.597,00 |
| 24.07.2026 | 36,82 | 37,05 | 35,01 | 36,74 | -0,22% | 485.299,00 |
| 23.07.2026 | 37,04 | 38,00 | 36,54 | 36,82 | -2,59% | 383.198,00 |
| 22.07.2026 | 38,60 | 38,90 | 37,50 | 37,80 | -3,84% | 331.743,00 |
| 21.07.2026 | 39,52 | 40,09 | 38,49 | 39,31 | -0,91% | 456.768,00 |
| 20.07.2026 | 40,44 | 40,64 | 39,51 | 39,67 | -2,15% | 363.057,00 |
| 17.07.2026 | 41,00 | 42,00 | 40,43 | 40,54 | -2,71% | 196.505,00 |
| 16.07.2026 | 40,99 | 43,34 | 40,43 | 41,67 | 1,19% | 351.629,00 |
| 15.07.2026 | 41,10 | 41,59 | 40,01 | 41,18 | 0,02% | 224.187,00 |
| 14.07.2026 | 41,32 | 42,27 | 40,68 | 41,17 | -0,31% | 271.746,00 |
| 13.07.2026 | 41,92 | 42,85 | 40,77 | 41,30 | -2,94% | 430.671,00 |
| 10.07.2026 | 43,76 | 43,99 | 41,57 | 42,55 | -2,77% | 462.528,00 |
| 09.07.2026 | 42,97 | 43,94 | 42,71 | 43,76 | 1,93% | 320.108,00 |
| 08.07.2026 | 41,24 | 43,00 | 41,24 | 42,93 | 0,87% | 313.678,00 |
| 07.07.2026 | 40,66 | 43,06 | 39,44 | 42,56 | 5,73% | 744.397,00 |
| 06.07.2026 | 38,80 | 40,33 | 38,80 | 40,26 | 3,96% | 449.679,00 |
| 02.07.2026 | 39,18 | 40,33 | 38,15 | 38,72 | 1,12% | 573.915,00 |
| 01.07.2026 | 38,85 | 39,57 | 38,24 | 38,29 | -2,12% | 274.286,00 |
| 30.06.2026 | 39,12 | 40,20 | 38,72 | 39,12 | 0,20% | 345.174,00 |
| 29.06.2026 | 39,01 | 39,25 | 37,94 | 39,04 | 0,90% | 283.732,00 |
| 26.06.2026 | 37,17 | 39,23 | 37,00 | 38,69 | 4,60% | 885.244,00 |
| 25.06.2026 | 36,55 | 37,36 | 36,18 | 36,99 | 1,20% | 271.830,00 |
| 24.06.2026 | 36,23 | 37,01 | 35,82 | 36,55 | 2,64% | 291.812,00 |
| 23.06.2026 | 35,85 | 36,50 | 35,55 | 35,61 | -0,34% | 257.499,00 |
| 22.06.2026 | 33,65 | 36,53 | 33,64 | 35,73 | 8,57% | 600.123,00 |
| 18.06.2026 | 33,99 | 34,15 | 32,42 | 32,91 | -1,38% | 972.705,00 |
| 17.06.2026 | 32,71 | 34,39 | 32,71 | 33,37 | 2,80% | 264.172,00 |
| 16.06.2026 | 33,54 | 33,98 | 31,80 | 32,46 | -2,87% | 388.622,00 |
| 15.06.2026 | 33,24 | 33,70 | 32,84 | 33,42 | 1,74% | 278.440,00 |
| 12.06.2026 | 32,08 | 33,57 | 31,90 | 32,85 | 2,40% | 241.691,00 |
| 11.06.2026 | 31,03 | 32,45 | 30,77 | 32,08 | 3,79% | 356.429,00 |
| 10.06.2026 | 30,51 | 31,49 | 30,46 | 30,91 | 0,62% | 210.018,00 |
| 09.06.2026 | 30,67 | 31,07 | 30,13 | 30,72 | 2,13% | 238.825,00 |
| 08.06.2026 | 29,94 | 30,60 | 29,61 | 30,08 | 0,50% | 187.387,00 |
| 05.06.2026 | 30,33 | 30,69 | 29,74 | 29,93 | -1,06% | 498.363,00 |
| 04.06.2026 | 30,56 | 31,09 | 29,99 | 30,25 | -0,17% | 230.364,00 |
| 03.06.2026 | 29,71 | 30,41 | 29,57 | 30,30 | 0,93% | 422.922,00 |
| 02.06.2026 | 29,39 | 31,10 | 28,46 | 30,02 | 0,54% | 405.865,00 |
| 01.06.2026 | 30,55 | 30,55 | 29,09 | 29,86 | -2,07% | 363.948,00 |
| 29.05.2026 | 31,15 | 31,15 | 29,83 | 30,49 | 1,46% | 350.219,00 |
| 28.05.2026 | 29,40 | 30,33 | 29,33 | 30,05 | 1,93% | 299.816,00 |
| 27.05.2026 | 29,19 | 30,02 | 29,09 | 29,48 | 1,06% | 336.955,00 |
| 26.05.2026 | 29,17 | 29,34 | 28,51 | 29,17 | 0,55% | 441.641,00 |
| 22.05.2026 | 29,09 | 29,70 | 28,94 | 29,01 | -0,62% | 183.368,00 |
| 21.05.2026 | 28,28 | 29,69 | 27,88 | 29,19 | 1,28% | 214.864,00 |
| 20.05.2026 | 28,30 | 29,00 | 27,99 | 28,82 | 1,84% | 308.820,00 |
| 19.05.2026 | 28,56 | 28,96 | 28,00 | 28,30 | -1,08% | 386.852,00 |
| 18.05.2026 | 29,00 | 29,32 | 27,92 | 28,61 | -1,38% | 448.571,00 |
| 15.05.2026 | 31,92 | 32,89 | 28,63 | 29,01 | -9,12% | 500.512,00 |
| 14.05.2026 | 32,61 | 32,98 | 31,34 | 31,92 | -0,65% | 450.657,00 |
| 13.05.2026 | 30,22 | 33,01 | 29,66 | 32,13 | 9,40% | 918.622,00 |
| 12.05.2026 | 27,97 | 31,24 | 27,97 | 29,37 | 12,10% | 1.230.839,00 |
| 11.05.2026 | 26,00 | 26,50 | 25,45 | 26,20 | 0,61% | 377.019,00 |
| 08.05.2026 | 26,24 | 26,96 | 26,00 | 26,04 | -0,76% | 299.364,00 |
| 07.05.2026 | 26,68 | 26,68 | 25,94 | 26,24 | -1,61% | 349.981,00 |
| 06.05.2026 | 28,70 | 30,00 | 25,76 | 26,67 | -5,06% | 849.650,00 |
| 05.05.2026 | 29,54 | 30,06 | 27,70 | 28,09 | -4,91% | 467.036,00 |
| 04.05.2026 | 29,40 | 30,37 | 29,40 | 29,54 | 0,48% | 253.568,00 |
| 01.05.2026 | 29,01 | 29,59 | 28,79 | 29,40 | 1,73% | 197.084,00 |
| 30.04.2026 | 29,49 | 29,98 | 28,59 | 28,90 | -1,10% | 515.664,00 |
| 29.04.2026 | 30,10 | 30,41 | 29,01 | 29,22 | -4,38% | 265.125,00 |
| 28.04.2026 | 30,69 | 31,35 | 30,47 | 30,56 | 0,16% | 309.412,00 |
| 27.04.2026 | 30,24 | 30,90 | 30,20 | 30,51 | 0,73% | 200.285,00 |
| 24.04.2026 | 30,78 | 30,78 | 29,60 | 30,29 | -1,40% | 306.303,00 |
| 23.04.2026 | 30,57 | 30,89 | 29,89 | 30,72 | 0,82% | 178.640,00 |
| 22.04.2026 | 32,45 | 32,78 | 30,20 | 30,47 | -5,64% | 522.696,00 |
| 21.04.2026 | 32,49 | 32,71 | 32,00 | 32,29 | -0,62% | 248.455,00 |
| 20.04.2026 | 32,41 | 33,10 | 32,01 | 32,49 | 0,19% | 235.712,00 |
| 17.04.2026 | 32,80 | 33,17 | 32,00 | 32,43 | 2,08% | 418.083,00 |
| 16.04.2026 | 32,28 | 32,28 | 31,25 | 31,77 | -0,90% | 413.863,00 |