8,282$
-3,81%
Echtzeit-Aktienkurs Sagimet Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Sagimet Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 8,45 | 9,60 | 7,70 | 8,27 | -3,95% | 5.318.153,00 |
| 12.06.2025 | 6,11 | 8,78 | 5,98 | 8,61 | 39,10% | 9.151.939,00 |
| 11.06.2025 | 5,97 | 6,83 | 5,91 | 6,19 | 4,21% | 3.184.740,00 |
| 10.06.2025 | 5,43 | 5,94 | 5,28 | 5,94 | 11,44% | 1.212.227,00 |
| 09.06.2025 | 5,70 | 5,70 | 5,17 | 5,33 | -4,14% | 1.425.370,00 |
| 06.06.2025 | 4,78 | 5,65 | 4,67 | 5,56 | 16,56% | 3.137.391,00 |
| 05.06.2025 | 4,07 | 5,20 | 4,00 | 4,77 | 16,91% | 6.086.501,00 |
| 04.06.2025 | 4,05 | 4,64 | 3,83 | 4,08 | 12,40% | 20.359.048,00 |
| 03.06.2025 | 3,49 | 3,74 | 3,45 | 3,63 | 4,01% | 2.023.482,00 |
| 02.06.2025 | 3,52 | 3,70 | 3,44 | 3,49 | -1,69% | 245.088,00 |
| 30.05.2025 | 3,46 | 3,63 | 3,32 | 3,55 | 1,43% | 347.027,00 |
| 29.05.2025 | 3,48 | 3,85 | 3,37 | 3,50 | 2,94% | 950.593,00 |
| 28.05.2025 | 3,39 | 3,64 | 3,36 | 3,40 | 1,19% | 397.023,00 |
| 27.05.2025 | 3,46 | 3,54 | 3,34 | 3,36 | -2,61% | 490.630,00 |
| 23.05.2025 | 3,23 | 3,48 | 3,23 | 3,45 | 1,17% | 117.518,00 |
| 22.05.2025 | 3,22 | 3,47 | 3,15 | 3,41 | 5,90% | 144.235,00 |
| 21.05.2025 | 3,38 | 3,49 | 3,15 | 3,22 | -6,12% | 340.515,00 |
| 20.05.2025 | 3,43 | 3,50 | 3,32 | 3,43 | 0,00% | 221.259,00 |
| 19.05.2025 | 3,18 | 3,49 | 3,18 | 3,43 | 6,52% | 282.421,00 |
| 16.05.2025 | 3,30 | 3,37 | 3,19 | 3,22 | -3,01% | 356.019,00 |
| 15.05.2025 | 3,12 | 3,33 | 3,08 | 3,32 | 7,10% | 278.843,00 |
| 14.05.2025 | 3,10 | 3,24 | 3,09 | 3,10 | -2,52% | 367.384,00 |
| 13.05.2025 | 3,35 | 3,38 | 3,09 | 3,18 | -3,93% | 511.205,00 |
| 12.05.2025 | 3,36 | 3,48 | 3,27 | 3,31 | 1,53% | 538.199,00 |
| 09.05.2025 | 3,23 | 3,42 | 3,22 | 3,26 | 1,87% | 266.761,00 |
| 08.05.2025 | 3,45 | 3,45 | 3,19 | 3,20 | -4,19% | 323.794,00 |
| 07.05.2025 | 3,27 | 3,40 | 3,26 | 3,34 | 2,14% | 156.063,00 |
| 06.05.2025 | 3,50 | 3,50 | 3,24 | 3,27 | -8,91% | 430.169,00 |
| 05.05.2025 | 3,79 | 3,79 | 3,50 | 3,59 | -6,27% | 433.966,00 |
| 02.05.2025 | 3,98 | 4,12 | 3,78 | 3,83 | -2,54% | 892.608,00 |
| 01.05.2025 | 3,45 | 4,04 | 3,40 | 3,93 | 13,91% | 677.468,00 |
| 30.04.2025 | 3,40 | 3,47 | 3,20 | 3,45 | 0,88% | 430.194,00 |
| 29.04.2025 | 3,30 | 3,50 | 3,16 | 3,42 | 3,32% | 605.261,00 |
| 28.04.2025 | 3,24 | 3,36 | 3,03 | 3,31 | 5,08% | 428.623,00 |
| 25.04.2025 | 3,12 | 3,23 | 3,00 | 3,15 | 0,96% | 474.111,00 |
| 24.04.2025 | 2,80 | 3,25 | 2,67 | 3,12 | 12,23% | 1.050.809,00 |
| 23.04.2025 | 2,66 | 2,93 | 2,66 | 2,78 | 9,02% | 689.055,00 |
| 22.04.2025 | 2,45 | 2,60 | 2,36 | 2,55 | 6,69% | 903.412,00 |
| 21.04.2025 | 2,29 | 2,67 | 2,29 | 2,39 | 8,14% | 1.490.644,00 |
| 17.04.2025 | 2,05 | 2,22 | 2,02 | 2,21 | 9,41% | 368.066,00 |
| 16.04.2025 | 2,14 | 2,18 | 2,02 | 2,02 | -6,91% | 365.423,00 |
| 15.04.2025 | 2,35 | 2,36 | 2,16 | 2,17 | -8,82% | 503.766,00 |
| 14.04.2025 | 2,40 | 2,50 | 2,34 | 2,38 | 3,03% | 371.826,00 |
| 11.04.2025 | 2,21 | 2,36 | 2,15 | 2,31 | 3,59% | 261.935,00 |
| 10.04.2025 | 2,23 | 2,29 | 2,06 | 2,23 | -1,33% | 321.848,00 |
| 09.04.2025 | 1,91 | 2,29 | 1,84 | 2,26 | 18,95% | 925.991,00 |
| 08.04.2025 | 2,01 | 2,12 | 1,90 | 1,90 | -2,31% | 682.897,00 |
| 07.04.2025 | 1,91 | 1,97 | 1,73 | 1,95 | -6,49% | 1.426.350,00 |
| 04.04.2025 | 2,25 | 2,29 | 2,03 | 2,08 | -8,37% | 920.296,00 |
| 03.04.2025 | 2,40 | 2,43 | 2,22 | 2,27 | -9,92% | 862.261,00 |
| 02.04.2025 | 2,59 | 2,68 | 2,52 | 2,52 | -2,33% | 786.514,00 |
| 01.04.2025 | 3,30 | 3,31 | 2,52 | 2,58 | -20,12% | 1.569.096,00 |
| 31.03.2025 | 3,60 | 3,65 | 3,21 | 3,23 | -12,94% | 507.238,00 |
| 28.03.2025 | 3,80 | 3,93 | 3,62 | 3,71 | -1,33% | 141.369,00 |
| 27.03.2025 | 3,97 | 3,99 | 3,70 | 3,76 | -4,81% | 306.157,00 |
| 26.03.2025 | 4,03 | 4,08 | 3,84 | 3,95 | -1,99% | 179.708,00 |
| 25.03.2025 | 4,12 | 4,23 | 4,00 | 4,03 | -2,42% | 202.891,00 |
| 24.03.2025 | 4,07 | 4,24 | 4,04 | 4,13 | 3,51% | 228.779,00 |
| 21.03.2025 | 3,98 | 4,01 | 3,89 | 3,99 | -1,48% | 227.637,00 |
| 20.03.2025 | 3,98 | 4,11 | 3,90 | 4,05 | 5,19% | 313.906,00 |
| 19.03.2025 | 3,89 | 4,06 | 3,73 | 3,85 | 0,00% | 419.087,00 |
| 18.03.2025 | 3,78 | 3,93 | 3,65 | 3,85 | 1,85% | 552.509,00 |
| 17.03.2025 | 3,71 | 3,90 | 3,64 | 3,78 | 1,07% | 205.137,00 |
| 14.03.2025 | 3,55 | 3,80 | 3,50 | 3,74 | 6,55% | 281.201,00 |
| 13.03.2025 | 3,50 | 3,59 | 3,49 | 3,51 | 0,00% | 185.149,00 |
| 12.03.2025 | 3,49 | 3,55 | 3,41 | 3,51 | 3,39% | 305.964,00 |
| 11.03.2025 | 3,59 | 3,63 | 3,31 | 3,40 | -4,10% | 360.039,00 |
| 10.03.2025 | 3,68 | 3,74 | 3,46 | 3,54 | -3,80% | 497.587,00 |
| 07.03.2025 | 3,69 | 3,81 | 3,58 | 3,68 | 0,68% | 342.957,00 |
| 06.03.2025 | 3,58 | 3,80 | 3,58 | 3,66 | -0,14% | 210.965,00 |
| 05.03.2025 | 3,53 | 3,69 | 3,40 | 3,66 | 4,57% | 226.109,00 |
| 04.03.2025 | 3,34 | 3,55 | 3,25 | 3,50 | 1,45% | 544.035,00 |
| 03.03.2025 | 3,74 | 3,84 | 3,45 | 3,45 | -7,13% | 569.577,00 |
| 28.02.2025 | 3,60 | 3,73 | 3,56 | 3,72 | 2,91% | 434.179,00 |
| 27.02.2025 | 3,85 | 4,04 | 3,60 | 3,61 | -5,99% | 456.455,00 |
| 26.02.2025 | 3,78 | 3,88 | 3,65 | 3,84 | 2,54% | 570.188,00 |
| 25.02.2025 | 3,74 | 3,82 | 3,55 | 3,75 | 1,63% | 614.585,00 |
| 24.02.2025 | 4,10 | 4,18 | 3,68 | 3,69 | -10,56% | 829.298,00 |
| 21.02.2025 | 4,05 | 4,19 | 4,00 | 4,12 | 2,36% | 661.637,00 |
| 20.02.2025 | 4,11 | 4,18 | 3,96 | 4,03 | -1,83% | 429.050,00 |
| 19.02.2025 | 4,10 | 4,21 | 4,02 | 4,10 | 0,99% | 370.630,00 |
| 18.02.2025 | 4,35 | 4,47 | 3,95 | 4,06 | -4,47% | 1.019.645,00 |
| 14.02.2025 | 4,46 | 4,56 | 4,21 | 4,25 | -3,41% | 720.982,00 |
| 13.02.2025 | 4,58 | 4,64 | 4,36 | 4,40 | -3,30% | 457.307,00 |
| 12.02.2025 | 4,66 | 4,75 | 4,44 | 4,55 | -3,60% | 1.292.491,00 |
| 11.02.2025 | 4,53 | 4,83 | 4,32 | 4,72 | 3,28% | 847.486,00 |
| 10.02.2025 | 4,60 | 4,74 | 4,33 | 4,57 | 0,00% | 842.862,00 |
| 07.02.2025 | 4,71 | 4,75 | 4,47 | 4,57 | -2,97% | 567.785,00 |
| 06.02.2025 | 5,14 | 5,20 | 4,63 | 4,71 | -8,19% | 736.600,00 |
| 05.02.2025 | 5,10 | 5,22 | 4,86 | 5,13 | 0,79% | 728.526,00 |
| 04.02.2025 | 4,69 | 5,09 | 4,60 | 5,09 | 9,23% | 814.682,00 |
| 03.02.2025 | 4,20 | 4,82 | 4,16 | 4,66 | 5,91% | 997.763,00 |
| 31.01.2025 | 4,09 | 4,55 | 4,06 | 4,40 | 8,37% | 1.392.287,00 |
| 30.01.2025 | 4,11 | 4,19 | 3,97 | 4,06 | 0,25% | 585.348,00 |
| 29.01.2025 | 4,30 | 4,55 | 4,04 | 4,05 | -6,03% | 947.120,00 |
| 28.01.2025 | 4,60 | 4,70 | 4,08 | 4,31 | -6,71% | 1.248.746,00 |
| 27.01.2025 | 4,29 | 5,08 | 4,29 | 4,62 | 10,00% | 2.484.984,00 |
| 24.01.2025 | 4,15 | 4,29 | 4,06 | 4,20 | 1,20% | 404.670,00 |
| 23.01.2025 | 4,31 | 4,35 | 4,14 | 4,15 | -2,35% | 593.498,00 |
| 22.01.2025 | 4,13 | 4,37 | 3,90 | 4,25 | 2,91% | 1.009.814,00 |