7,719$
2,78%
Echtzeit-Aktienkurs Sagimet Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Sagimet Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,50 | 7,69 | 7,19 | 7,51 | -1,18% | 557.360,00 |
| 13.10.2025 | 7,81 | 7,87 | 7,54 | 7,60 | -0,98% | 476.905,00 |
| 10.10.2025 | 8,62 | 8,68 | 7,67 | 7,68 | -10,96% | 1.020.112,00 |
| 09.10.2025 | 7,44 | 8,76 | 7,44 | 8,62 | 17,92% | 1.509.085,00 |
| 08.10.2025 | 7,31 | 7,84 | 7,15 | 7,31 | -0,41% | 494.685,00 |
| 07.10.2025 | 7,33 | 7,50 | 7,11 | 7,34 | 0,41% | 413.484,00 |
| 06.10.2025 | 7,49 | 7,68 | 7,26 | 7,31 | 2,09% | 327.742,00 |
| 02.10.2025 | 6,99 | 7,18 | 6,90 | 7,16 | 2,58% | 276.071,00 |
| 01.10.2025 | 6,86 | 7,08 | 6,84 | 6,98 | 1,90% | 258.356,00 |
| 30.09.2025 | 6,86 | 6,99 | 6,61 | 6,85 | -1,01% | 463.454,00 |
| 29.09.2025 | 7,40 | 7,49 | 6,90 | 6,92 | -5,72% | 317.860,00 |
| 26.09.2025 | 7,11 | 7,37 | 6,97 | 7,34 | 2,80% | 286.442,00 |
| 25.09.2025 | 7,27 | 7,36 | 6,96 | 7,14 | -1,92% | 504.057,00 |
| 24.09.2025 | 6,76 | 7,39 | 6,71 | 7,28 | 8,17% | 727.808,00 |
| 23.09.2025 | 6,78 | 6,98 | 6,57 | 6,73 | -1,17% | 652.617,00 |
| 22.09.2025 | 6,50 | 6,98 | 6,36 | 6,81 | 4,45% | 629.176,00 |
| 19.09.2025 | 6,69 | 6,84 | 6,51 | 6,52 | -3,48% | 622.468,00 |
| 18.09.2025 | 6,35 | 6,87 | 6,35 | 6,76 | 9,93% | 889.247,00 |
| 17.09.2025 | 6,25 | 6,37 | 6,05 | 6,15 | -0,89% | 575.256,00 |
| 16.09.2025 | 6,32 | 6,42 | 6,12 | 6,20 | -2,52% | 604.376,00 |
| 15.09.2025 | 6,71 | 6,93 | 6,29 | 6,36 | -5,92% | 567.729,00 |
| 12.09.2025 | 7,08 | 7,16 | 6,75 | 6,76 | -3,98% | 377.341,00 |
| 11.09.2025 | 7,19 | 7,35 | 7,02 | 7,04 | -1,26% | 397.840,00 |
| 10.09.2025 | 6,89 | 7,19 | 6,77 | 7,13 | 3,48% | 476.203,00 |
| 09.09.2025 | 6,90 | 7,07 | 6,77 | 6,89 | -1,99% | 335.317,00 |
| 08.09.2025 | 7,11 | 7,25 | 6,86 | 7,03 | -1,13% | 347.364,00 |
| 05.09.2025 | 7,23 | 7,29 | 7,01 | 7,11 | -1,93% | 381.820,00 |
| 04.09.2025 | 7,37 | 7,40 | 7,01 | 7,25 | -1,09% | 396.841,00 |
| 03.09.2025 | 7,32 | 7,64 | 7,17 | 7,33 | -0,41% | 306.322,00 |
| 02.09.2025 | 7,46 | 7,68 | 7,13 | 7,36 | -2,00% | 361.218,00 |
| 29.08.2025 | 7,56 | 7,56 | 7,23 | 7,51 | -0,66% | 378.143,00 |
| 28.08.2025 | 7,72 | 7,84 | 7,22 | 7,56 | -2,83% | 587.379,00 |
| 27.08.2025 | 7,08 | 7,86 | 7,07 | 7,78 | 10,04% | 955.351,00 |
| 26.08.2025 | 7,12 | 7,25 | 6,97 | 7,07 | -0,14% | 251.458,00 |
| 25.08.2025 | 7,20 | 7,38 | 7,03 | 7,08 | -0,42% | 412.879,00 |
| 22.08.2025 | 7,35 | 7,48 | 7,03 | 7,11 | -3,27% | 479.574,00 |
| 21.08.2025 | 7,03 | 7,40 | 7,02 | 7,35 | 2,37% | 381.134,00 |
| 20.08.2025 | 6,80 | 7,29 | 6,53 | 7,18 | 3,91% | 880.936,00 |
| 19.08.2025 | 7,61 | 7,73 | 6,76 | 6,91 | -8,48% | 1.279.125,00 |
| 18.08.2025 | 7,70 | 8,01 | 7,42 | 7,55 | -1,56% | 886.454,00 |
| 15.08.2025 | 8,60 | 8,64 | 7,66 | 7,67 | -11,53% | 1.188.970,00 |
| 14.08.2025 | 9,41 | 9,48 | 8,65 | 8,67 | -9,50% | 793.575,00 |
| 13.08.2025 | 9,63 | 10,06 | 9,45 | 9,58 | 0,31% | 659.400,00 |
| 12.08.2025 | 8,75 | 9,55 | 8,70 | 9,55 | 9,27% | 573.820,00 |
| 11.08.2025 | 8,74 | 9,21 | 8,62 | 8,74 | 0,11% | 541.695,00 |
| 08.08.2025 | 9,23 | 9,30 | 8,71 | 8,73 | -3,54% | 331.708,00 |
| 07.08.2025 | 9,46 | 9,46 | 8,80 | 9,05 | -1,31% | 417.650,00 |
| 06.08.2025 | 8,97 | 9,24 | 8,77 | 9,17 | 2,34% | 465.326,00 |
| 05.08.2025 | 8,52 | 9,38 | 8,37 | 8,96 | 6,04% | 888.852,00 |
| 04.08.2025 | 8,35 | 8,69 | 8,27 | 8,45 | 2,42% | 584.468,00 |
| 01.08.2025 | 8,60 | 8,81 | 7,98 | 8,25 | -5,34% | 826.886,00 |
| 31.07.2025 | 8,82 | 9,19 | 8,60 | 8,72 | -1,97% | 651.287,00 |
| 30.07.2025 | 9,26 | 9,60 | 8,74 | 8,89 | -3,89% | 574.972,00 |
| 29.07.2025 | 10,22 | 10,27 | 9,25 | 9,25 | -9,58% | 696.166,00 |
| 28.07.2025 | 10,24 | 10,46 | 9,40 | 10,23 | -0,10% | 1.125.137,00 |
| 25.07.2025 | 10,30 | 11,41 | 10,01 | 10,24 | 0,39% | 1.169.596,00 |
| 24.07.2025 | 9,88 | 10,99 | 9,85 | 10,20 | 6,36% | 1.599.258,00 |
| 23.07.2025 | 9,74 | 9,79 | 9,26 | 9,59 | -0,10% | 616.858,00 |
| 22.07.2025 | 8,81 | 9,83 | 8,81 | 9,60 | 8,72% | 898.816,00 |
| 21.07.2025 | 9,13 | 9,50 | 8,79 | 8,83 | -6,16% | 882.061,00 |
| 18.07.2025 | 9,65 | 9,74 | 9,15 | 9,41 | -1,47% | 487.598,00 |
| 17.07.2025 | 9,64 | 9,95 | 9,37 | 9,55 | -0,10% | 540.708,00 |
| 16.07.2025 | 9,60 | 9,72 | 9,11 | 9,56 | 0,74% | 490.180,00 |
| 15.07.2025 | 9,40 | 9,57 | 8,76 | 9,49 | 0,32% | 539.866,00 |
| 14.07.2025 | 9,40 | 9,55 | 8,49 | 9,46 | -0,11% | 1.046.168,00 |
| 11.07.2025 | 9,76 | 9,92 | 9,32 | 9,47 | -4,44% | 900.935,00 |
| 10.07.2025 | 9,63 | 9,98 | 9,37 | 9,91 | 4,32% | 762.638,00 |
| 09.07.2025 | 9,15 | 9,89 | 9,10 | 9,50 | 3,83% | 1.058.200,00 |
| 08.07.2025 | 8,83 | 9,33 | 8,51 | 9,15 | 5,41% | 822.531,00 |
| 07.07.2025 | 8,26 | 8,75 | 7,93 | 8,68 | 5,21% | 819.434,00 |
| 03.07.2025 | 7,95 | 8,36 | 7,80 | 8,25 | 1,73% | 556.044,00 |
| 02.07.2025 | 8,00 | 8,35 | 7,96 | 8,11 | 1,00% | 543.556,00 |
| 01.07.2025 | 7,59 | 8,61 | 7,51 | 8,03 | 5,38% | 1.008.166,00 |
| 30.06.2025 | 7,89 | 8,17 | 7,57 | 7,62 | -3,18% | 1.303.902,00 |
| 27.06.2025 | 8,67 | 8,70 | 7,63 | 7,87 | -9,54% | 1.706.314,00 |
| 26.06.2025 | 9,09 | 9,26 | 8,45 | 8,70 | -3,44% | 1.282.181,00 |
| 25.06.2025 | 9,85 | 9,99 | 8,88 | 9,01 | -8,34% | 1.194.858,00 |
| 24.06.2025 | 8,37 | 10,43 | 8,37 | 9,83 | 17,58% | 2.839.567,00 |
| 23.06.2025 | 8,69 | 9,18 | 8,00 | 8,36 | -4,13% | 1.310.564,00 |
| 20.06.2025 | 7,21 | 8,78 | 7,18 | 8,72 | 23,86% | 2.010.341,00 |
| 18.06.2025 | 6,86 | 7,46 | 6,83 | 7,04 | 2,33% | 1.196.233,00 |
| 17.06.2025 | 7,43 | 7,59 | 6,56 | 6,88 | -7,03% | 2.594.733,00 |
| 16.06.2025 | 8,56 | 9,35 | 7,10 | 7,40 | -10,52% | 3.846.938,00 |
| 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 |