10,924$
0,13%
Echtzeit-Aktienkurs Sagimet Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Sagimet Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,03 | 11,31 | 10,81 | 10,93 | -4,29% | 1.441.415,00 |
| 11.11.2026 | 10,93 | 11,44 | 10,80 | 11,42 | 5,01% | 1.790.293,00 |
| 10.11.2026 | 10,66 | 11,01 | 10,48 | 10,88 | 0,32% | 1.573.274,00 |
| 09.11.2026 | 9,95 | 10,86 | 9,70 | 10,84 | 10,05% | 1.093.943,00 |
| 06.11.2026 | 9,37 | 9,87 | 9,02 | 9,85 | 8,06% | 857.927,00 |
| 05.11.2026 | 9,83 | 9,95 | 9,07 | 9,12 | -8,76% | 1.154.560,00 |
| 04.11.2026 | 10,25 | 10,43 | 9,64 | 9,99 | 0,40% | 756.445,00 |
| 03.11.2026 | 9,80 | 10,16 | 9,66 | 9,95 | 2,68% | 636.838,00 |
| 02.11.2026 | 9,92 | 9,97 | 9,62 | 9,69 | -2,32% | 736.086,00 |
| 30.10.2026 | 10,41 | 10,54 | 9,82 | 9,92 | -4,89% | 989.149,00 |
| 29.10.2026 | 10,82 | 10,92 | 10,27 | 10,43 | -2,89% | 746.453,00 |
| 28.10.2026 | 10,32 | 10,76 | 10,26 | 10,74 | 3,07% | 1.235.562,00 |
| 27.10.2026 | 9,56 | 10,48 | 9,55 | 10,42 | 9,00% | 1.108.767,00 |
| 26.10.2026 | 9,61 | 9,70 | 9,41 | 9,56 | -0,21% | 767.188,00 |
| 23.10.2026 | 9,83 | 9,95 | 9,50 | 9,58 | -3,72% | 694.947,00 |
| 22.10.2026 | 10,00 | 10,15 | 9,63 | 9,95 | -0,45% | 1.006.778,00 |
| 21.10.2026 | 9,72 | 10,21 | 9,72 | 10,00 | 2,67% | 1.578.099,00 |
| 20.10.2026 | 8,88 | 10,15 | 8,83 | 9,74 | 9,75% | 2.175.553,00 |
| 19.10.2026 | 8,24 | 9,01 | 8,15 | 8,87 | 10,60% | 1.685.034,00 |
| 16.10.2026 | 8,15 | 8,25 | 7,94 | 8,02 | -1,84% | 1.088.874,00 |
| 15.10.2026 | 7,61 | 8,28 | 7,54 | 8,17 | 8,28% | 1.367.239,00 |
| 14.10.2026 | 7,78 | 8,00 | 7,51 | 7,55 | -5,39% | 1.985.000,00 |
| 13.10.2026 | 8,70 | 8,74 | 7,88 | 7,98 | -9,43% | 2.349.447,00 |
| 12.10.2026 | 8,85 | 9,15 | 8,74 | 8,81 | -1,40% | 1.157.408,00 |
| 09.10.2026 | 8,84 | 9,05 | 8,78 | 8,93 | 0,11% | 763.531,00 |
| 08.10.2026 | 8,80 | 8,94 | 8,63 | 8,92 | 0,45% | 1.229.349,00 |
| 07.10.2026 | 8,65 | 8,97 | 8,60 | 8,88 | 1,37% | 631.649,00 |
| 06.10.2026 | 8,99 | 8,99 | 8,55 | 8,76 | -3,10% | 896.376,00 |
| 05.10.2026 | 9,08 | 9,12 | 8,40 | 9,04 | -1,09% | 1.528.740,00 |
| 02.10.2026 | 9,26 | 9,38 | 8,88 | 9,14 | -2,35% | 1.712.551,00 |
| 01.10.2026 | 9,63 | 10,01 | 9,32 | 9,36 | -5,26% | 2.008.406,00 |
| 30.09.2026 | 10,61 | 10,93 | 9,46 | 9,88 | 5,89% | 5.453.770,00 |
| 29.09.2026 | 9,92 | 9,92 | 9,25 | 9,33 | -6,14% | 860.051,00 |
| 28.09.2026 | 9,15 | 9,95 | 9,03 | 9,94 | 7,58% | 1.345.965,00 |
| 25.09.2026 | 9,11 | 9,27 | 8,89 | 9,24 | 1,43% | 1.247.044,00 |
| 24.09.2026 | 9,78 | 9,99 | 8,69 | 9,11 | -12,49% | 3.723.698,00 |
| 23.09.2026 | 11,23 | 11,26 | 10,15 | 10,41 | -6,04% | 1.115.924,00 |
| 22.09.2026 | 10,84 | 11,33 | 10,72 | 11,08 | 2,58% | 874.192,00 |
| 21.09.2026 | 11,20 | 11,21 | 10,66 | 10,80 | -2,61% | 753.262,00 |
| 18.09.2026 | 11,17 | 11,40 | 10,80 | 11,09 | -0,72% | 1.854.065,00 |
| 17.09.2026 | 10,69 | 11,34 | 10,68 | 11,17 | 6,84% | 1.019.327,00 |
| 16.09.2026 | 10,51 | 10,62 | 10,25 | 10,46 | -0,05% | 620.558,00 |
| 15.09.2026 | 10,81 | 10,84 | 10,31 | 10,46 | -3,86% | 852.734,00 |
| 14.09.2026 | 10,96 | 11,10 | 10,82 | 10,88 | 0,00% | 516.759,00 |
| 11.09.2026 | 11,33 | 11,35 | 10,77 | 10,88 | -1,67% | 639.392,00 |
| 10.09.2026 | 10,75 | 11,45 | 10,67 | 11,07 | 1,89% | 937.696,00 |
| 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 | -4,37% | 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 |