10,906$
0,43%
Echtzeit-Aktienkurs Sagimet Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Sagimet Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,25 | 11,27 | 10,69 | 10,86 | 1,40% | 1.250.131,00 |
| 08.09.2026 | 10,84 | 11,17 | 10,66 | 10,71 | -2,10% | 805.613,00 |
| 04.09.2026 | 10,79 | 10,98 | 10,53 | 10,94 | 0,18% | 1.250.059,00 |
| 03.09.2026 | 11,21 | 11,24 | 10,62 | 10,92 | -0,64% | 1.142.062,00 |
| 02.09.2026 | 10,51 | 11,06 | 10,51 | 10,99 | 4,47% | 1.801.034,00 |
| 01.09.2026 | 10,15 | 10,72 | 10,15 | 10,52 | 2,53% | 752.203,00 |
| 31.08.2026 | 10,36 | 10,44 | 10,21 | 10,26 | -2,75% | 688.437,00 |
| 28.08.2026 | 10,62 | 10,81 | 10,47 | 10,55 | -1,77% | 573.999,00 |
| 27.08.2026 | 10,90 | 10,95 | 10,54 | 10,74 | -1,20% | 657.682,00 |
| 26.08.2026 | 10,26 | 10,87 | 10,11 | 10,87 | 5,64% | 1.237.469,00 |
| 25.08.2026 | 10,38 | 10,60 | 10,20 | 10,29 | 0,78% | 968.555,00 |
| 24.08.2026 | 10,13 | 10,51 | 9,95 | 10,21 | -0,39% | 1.242.184,00 |
| 21.08.2026 | 10,22 | 10,48 | 10,06 | 10,25 | 0,79% | 1.022.516,00 |
| 20.08.2026 | 10,48 | 10,64 | 10,15 | 10,17 | -3,88% | 1.138.744,00 |
| 19.08.2026 | 10,80 | 11,03 | 10,49 | 10,58 | -0,14% | 1.552.035,00 |
| 18.08.2026 | 10,41 | 10,74 | 10,39 | 10,60 | 1,78% | 980.518,00 |
| 17.08.2026 | 10,45 | 11,15 | 10,28 | 10,41 | -1,33% | 1.810.931,00 |
| 14.08.2026 | 9,42 | 10,60 | 9,07 | 10,55 | 13,56% | 2.659.469,00 |
| 13.08.2026 | 9,52 | 9,67 | 9,15 | 9,29 | -0,96% | 966.107,00 |
| 12.08.2026 | 9,55 | 9,85 | 9,38 | 9,38 | -1,57% | 1.096.390,00 |
| 11.08.2026 | 9,57 | 10,01 | 9,28 | 9,53 | -0,52% | 1.480.438,00 |
| 10.08.2026 | 8,91 | 9,61 | 8,80 | 9,58 | 5,74% | 1.799.216,00 |
| 07.08.2026 | 8,91 | 9,09 | 8,45 | 9,06 | 3,58% | 1.113.093,00 |
| 06.08.2026 | 8,46 | 8,98 | 8,29 | 8,75 | 1,12% | 1.465.728,00 |
| 05.08.2026 | 8,00 | 8,74 | 7,96 | 8,65 | 8,13% | 2.137.337,00 |
| 04.08.2026 | 7,15 | 8,00 | 7,15 | 8,00 | 11,58% | 1.706.007,00 |
| 03.08.2026 | 6,74 | 7,20 | 6,50 | 7,17 | 0,84% | 2.991.042,00 |
| 31.07.2026 | 7,32 | 7,33 | 6,88 | 7,11 | -2,74% | 616.134,00 |
| 30.07.2026 | 7,07 | 7,35 | 7,00 | 7,31 | 3,98% | 390.202,00 |
| 29.07.2026 | 7,25 | 7,39 | 7,01 | 7,03 | -3,30% | 465.041,00 |
| 28.07.2026 | 7,40 | 7,48 | 7,13 | 7,27 | -2,55% | 392.621,00 |
| 27.07.2026 | 7,12 | 7,59 | 7,03 | 7,46 | 5,52% | 544.061,00 |
| 24.07.2026 | 7,14 | 7,20 | 6,86 | 7,07 | 0,86% | 910.937,00 |
| 23.07.2026 | 7,03 | 7,08 | 6,87 | 7,01 | -0,57% | 619.393,00 |
| 22.07.2026 | 7,10 | 7,25 | 7,00 | 7,05 | -0,28% | 780.506,00 |
| 21.07.2026 | 7,06 | 7,22 | 7,00 | 7,07 | -1,26% | 758.693,00 |
| 20.07.2026 | 7,76 | 8,02 | 7,15 | 7,16 | -8,44% | 943.024,00 |
| 17.07.2026 | 7,45 | 8,10 | 7,34 | 7,82 | 2,22% | 1.381.534,00 |
| 16.07.2026 | 7,87 | 7,95 | 7,59 | 7,65 | -4,38% | 835.918,00 |
| 15.07.2026 | 7,76 | 8,01 | 7,61 | 8,00 | 3,16% | 1.529.983,00 |
| 14.07.2026 | 7,18 | 7,83 | 7,11 | 7,76 | 8,46% | 1.168.248,00 |
| 13.07.2026 | 7,31 | 7,31 | 7,02 | 7,15 | -2,99% | 917.545,00 |
| 10.07.2026 | 7,38 | 7,59 | 6,96 | 7,37 | 0,27% | 1.113.113,00 |
| 09.07.2026 | 7,46 | 7,46 | 7,21 | 7,35 | -1,21% | 573.019,00 |
| 08.07.2026 | 7,69 | 7,71 | 7,14 | 7,44 | -3,12% | 1.278.920,00 |
| 07.07.2026 | 7,77 | 7,90 | 7,64 | 7,68 | -0,65% | 1.341.023,00 |
| 06.07.2026 | 7,59 | 7,92 | 7,41 | 7,73 | 1,58% | 835.715,00 |
| 02.07.2026 | 7,54 | 7,69 | 7,41 | 7,61 | 1,94% | 834.220,00 |
| 01.07.2026 | 7,75 | 7,95 | 7,31 | 7,47 | -3,68% | 1.266.241,00 |
| 30.06.2026 | 7,70 | 7,84 | 7,42 | 7,75 | -0,56% | 900.935,00 |
| 29.06.2026 | 6,97 | 7,81 | 6,96 | 7,79 | 10,39% | 1.353.292,00 |
| 26.06.2026 | 6,85 | 7,15 | 6,80 | 7,06 | 2,84% | 8.602.404,00 |
| 25.06.2026 | 6,91 | 7,09 | 6,85 | 6,87 | -0,79% | 1.461.251,00 |
| 24.06.2026 | 7,09 | 7,21 | 6,78 | 6,92 | -1,98% | 1.377.408,00 |
| 23.06.2026 | 7,00 | 7,34 | 7,00 | 7,06 | -0,56% | 751.505,00 |
| 22.06.2026 | 6,68 | 7,19 | 6,68 | 7,10 | 6,50% | 1.058.441,00 |
| 19.06.2026 | 6,68 | 6,68 | 6,66 | 6,67 | -0,20% | - |
| 18.06.2026 | 6,55 | 6,86 | 6,55 | 6,68 | 2,14% | 3.592.541,00 |
| 17.06.2026 | 6,38 | 6,58 | 6,31 | 6,54 | 3,81% | 794.103,00 |
| 16.06.2026 | 6,44 | 6,53 | 6,26 | 6,30 | -2,48% | 1.246.761,00 |
| 15.06.2026 | 6,56 | 6,65 | 6,45 | 6,46 | -0,31% | 605.514,00 |
| 12.06.2026 | 6,43 | 6,64 | 6,39 | 6,48 | 0,78% | 460.276,00 |
| 11.06.2026 | 6,42 | 6,55 | 6,32 | 6,43 | -1,08% | 763.709,00 |
| 10.06.2026 | 6,48 | 6,72 | 6,39 | 6,50 | -0,38% | 718.825,00 |
| 09.06.2026 | 6,63 | 6,75 | 6,42 | 6,53 | -0,08% | 689.894,00 |
| 08.06.2026 | 6,95 | 7,01 | 6,50 | 6,53 | -3,40% | 621.648,00 |
| 05.06.2026 | 7,03 | 7,11 | 6,73 | 6,76 | -4,25% | 608.349,00 |
| 04.06.2026 | 6,86 | 7,25 | 6,86 | 7,06 | 2,92% | 397.373,00 |
| 03.06.2026 | 6,78 | 6,88 | 6,60 | 6,86 | 1,03% | 662.378,00 |
| 02.06.2026 | 7,06 | 7,07 | 6,57 | 6,79 | -5,56% | 923.925,00 |
| 01.06.2026 | 7,20 | 7,41 | 7,12 | 7,19 | -1,37% | 736.573,00 |
| 29.05.2026 | 7,25 | 7,36 | 7,01 | 7,29 | 0,21% | 628.245,00 |
| 28.05.2026 | 7,21 | 7,58 | 7,05 | 7,28 | 0,76% | 646.018,00 |
| 27.05.2026 | 7,22 | 7,57 | 7,18 | 7,22 | 0,00% | 820.350,00 |
| 26.05.2026 | 7,17 | 7,45 | 7,11 | 7,22 | 1,83% | 909.660,00 |
| 22.05.2026 | 7,00 | 7,28 | 6,96 | 7,09 | 1,50% | 956.525,00 |
| 21.05.2026 | 6,60 | 7,26 | 6,50 | 6,99 | 5,04% | 776.492,00 |
| 20.05.2026 | 6,55 | 6,75 | 6,50 | 6,65 | 1,53% | 732.036,00 |
| 19.05.2026 | 6,46 | 6,66 | 6,43 | 6,55 | -1,65% | 939.601,00 |
| 18.05.2026 | 6,89 | 7,03 | 6,47 | 6,66 | -3,48% | 1.130.539,00 |
| 15.05.2026 | 7,26 | 7,34 | 6,89 | 6,90 | -6,44% | 744.645,00 |
| 14.05.2026 | 7,61 | 7,70 | 7,17 | 7,38 | -3,22% | 684.225,00 |
| 13.05.2026 | 7,57 | 7,73 | 7,33 | 7,62 | -0,26% | 775.855,00 |
| 12.05.2026 | 7,58 | 7,68 | 7,37 | 7,64 | -0,65% | 793.454,00 |
| 11.05.2026 | 7,70 | 7,91 | 7,58 | 7,69 | -0,26% | 896.933,00 |
| 08.05.2026 | 7,65 | 7,78 | 7,47 | 7,71 | 0,92% | 964.159,00 |
| 07.05.2026 | 8,33 | 8,33 | 7,61 | 7,64 | -8,67% | 1.036.496,00 |
| 06.05.2026 | 7,80 | 8,38 | 7,54 | 8,37 | 8,35% | 1.582.960,00 |
| 05.05.2026 | 7,93 | 8,00 | 7,47 | 7,72 | -2,40% | 1.291.239,00 |
| 04.05.2026 | 7,77 | 7,99 | 7,47 | 7,91 | 3,94% | 953.483,00 |
| 01.05.2026 | 8,11 | 8,57 | 7,36 | 7,61 | -5,23% | 1.342.323,00 |
| 30.04.2026 | 8,60 | 8,85 | 8,00 | 8,03 | -6,74% | 1.158.678,00 |
| 29.04.2026 | 8,75 | 8,78 | 7,95 | 8,61 | -1,60% | 1.589.490,00 |
| 28.04.2026 | 8,39 | 9,16 | 8,23 | 8,75 | 7,76% | 5.264.911,00 |
| 27.04.2026 | 7,21 | 9,37 | 7,13 | 8,12 | 38,57% | 49.407.828,00 |
| 24.04.2026 | 5,85 | 5,96 | 5,68 | 5,86 | -0,17% | 252.135,00 |
| 23.04.2026 | 6,30 | 6,32 | 5,82 | 5,87 | -6,83% | 203.120,00 |
| 22.04.2026 | 6,12 | 6,30 | 5,94 | 6,30 | 6,60% | 271.203,00 |
| 21.04.2026 | 6,51 | 6,51 | 5,90 | 5,91 | -8,23% | 446.711,00 |
| 20.04.2026 | 6,45 | 6,64 | 6,17 | 6,44 | -0,46% | 427.362,00 |