0,790$
-6,29%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,03 | 14,26 | 13,93 | 14,07 | -0,92% | 74.308,00 |
| 01.11.2024 | 13,75 | 14,23 | 13,64 | 14,20 | 4,18% | 61.623,00 |
| 31.10.2024 | 14,12 | 14,35 | 13,57 | 13,63 | -4,48% | 91.994,00 |
| 30.10.2024 | 14,31 | 14,50 | 14,19 | 14,27 | -0,49% | 115.035,00 |
| 29.10.2024 | 14,39 | 14,52 | 14,16 | 14,34 | -1,24% | 51.655,00 |
| 28.10.2024 | 14,32 | 14,70 | 14,20 | 14,52 | 2,54% | 204.475,00 |
| 25.10.2024 | 14,43 | 14,64 | 14,14 | 14,16 | -1,87% | 101.869,00 |
| 24.10.2024 | 14,67 | 14,88 | 14,42 | 14,43 | -1,10% | 44.031,00 |
| 23.10.2024 | 14,74 | 14,90 | 14,32 | 14,59 | -1,82% | 92.203,00 |
| 22.10.2024 | 14,78 | 14,99 | 14,51 | 14,86 | 0,34% | 67.537,00 |
| 21.10.2024 | 15,04 | 15,25 | 14,60 | 14,81 | -1,99% | 180.169,00 |
| 18.10.2024 | 15,13 | 15,17 | 14,79 | 15,11 | -0,20% | 67.311,00 |
| 17.10.2024 | 15,81 | 15,88 | 15,00 | 15,14 | -3,13% | 57.909,00 |
| 16.10.2024 | 15,56 | 15,87 | 15,45 | 15,63 | 2,16% | 104.214,00 |
| 15.10.2024 | 15,13 | 15,45 | 14,58 | 15,30 | 1,19% | 81.801,00 |
| 14.10.2024 | 15,27 | 15,45 | 14,92 | 15,12 | -2,01% | 141.010,00 |
| 11.10.2024 | 15,23 | 15,45 | 14,97 | 15,43 | 1,31% | 59.554,00 |
| 10.10.2024 | 15,08 | 15,36 | 14,88 | 15,23 | 0,79% | 60.638,00 |
| 09.10.2024 | 15,67 | 15,67 | 14,87 | 15,11 | -3,76% | 62.531,00 |
| 08.10.2024 | 15,48 | 15,89 | 15,22 | 15,70 | 2,01% | 51.291,00 |
| 07.10.2024 | 16,04 | 16,11 | 15,22 | 15,39 | -4,05% | 80.868,00 |
| 04.10.2024 | 16,44 | 16,46 | 15,82 | 16,04 | -0,06% | 62.060,00 |
| 03.10.2024 | 16,45 | 16,85 | 15,89 | 16,05 | -3,25% | 303.955,00 |
| 02.10.2024 | 16,24 | 16,65 | 16,18 | 16,59 | 1,34% | 89.694,00 |
| 01.10.2024 | 16,28 | 16,68 | 15,66 | 16,37 | 1,17% | 437.516,00 |
| 30.09.2024 | 16,30 | 16,77 | 15,51 | 16,18 | -1,46% | 1.451.052,00 |
| 27.09.2024 | 16,32 | 17,19 | 16,06 | 16,42 | 2,63% | 240.449,00 |
| 26.09.2024 | 16,28 | 16,50 | 15,88 | 16,00 | -0,31% | 236.614,00 |
| 25.09.2024 | 16,22 | 16,43 | 15,66 | 16,05 | -1,83% | 251.538,00 |
| 24.09.2024 | 14,00 | 16,64 | 13,91 | 16,35 | 19,69% | 503.545,00 |
| 23.09.2024 | 13,85 | 13,94 | 13,62 | 13,66 | -0,73% | 44.279,00 |
| 20.09.2024 | 13,64 | 14,11 | 13,57 | 13,76 | 0,51% | 137.459,00 |
| 19.09.2024 | 14,14 | 14,14 | 13,48 | 13,69 | 0,44% | 46.391,00 |
| 18.09.2024 | 13,59 | 14,11 | 13,37 | 13,63 | -0,37% | 64.147,00 |
| 17.09.2024 | 13,84 | 14,20 | 13,65 | 13,68 | -0,51% | 64.669,00 |
| 16.09.2024 | 13,78 | 14,04 | 13,50 | 13,75 | 0,36% | 64.475,00 |
| 13.09.2024 | 13,14 | 13,75 | 13,01 | 13,70 | 5,79% | 126.868,00 |
| 12.09.2024 | 13,02 | 13,04 | 12,76 | 12,95 | -0,15% | 175.486,00 |
| 11.09.2024 | 12,77 | 13,10 | 12,66 | 12,97 | 0,93% | 70.078,00 |
| 10.09.2024 | 13,45 | 13,45 | 12,83 | 12,85 | -4,39% | 68.630,00 |
| 09.09.2024 | 13,38 | 13,79 | 13,32 | 13,44 | 0,90% | 49.807,00 |
| 06.09.2024 | 13,40 | 13,40 | 12,85 | 13,32 | -0,67% | 74.932,00 |
| 05.09.2024 | 13,23 | 13,46 | 12,85 | 13,41 | 1,75% | 97.107,00 |
| 04.09.2024 | 12,91 | 13,47 | 12,91 | 13,18 | 0,46% | 41.087,00 |
| 03.09.2024 | 13,28 | 13,44 | 12,78 | 13,12 | -2,38% | 108.428,00 |
| 30.08.2024 | 13,55 | 13,80 | 13,04 | 13,44 | -0,81% | 100.046,00 |
| 29.08.2024 | 13,07 | 13,87 | 12,88 | 13,55 | 5,04% | 153.820,00 |
| 28.08.2024 | 13,08 | 13,35 | 12,40 | 12,90 | -2,35% | 188.957,00 |
| 27.08.2024 | 13,26 | 13,88 | 13,14 | 13,21 | -1,78% | 88.928,00 |
| 26.08.2024 | 12,50 | 13,46 | 12,04 | 13,45 | 7,77% | 221.860,00 |
| 23.08.2024 | 12,31 | 12,70 | 12,00 | 12,48 | 3,23% | 55.981,00 |
| 22.08.2024 | 12,48 | 12,48 | 12,02 | 12,09 | -3,43% | 31.132,00 |
| 21.08.2024 | 12,65 | 12,77 | 12,33 | 12,52 | 0,00% | 66.166,00 |
| 20.08.2024 | 12,57 | 12,87 | 12,39 | 12,52 | -1,49% | 44.895,00 |
| 19.08.2024 | 12,05 | 12,87 | 11,96 | 12,71 | 4,95% | 57.956,00 |
| 16.08.2024 | 12,36 | 12,51 | 12,01 | 12,11 | -2,89% | 61.550,00 |
| 15.08.2024 | 12,42 | 12,65 | 11,88 | 12,47 | 4,18% | 77.473,00 |
| 14.08.2024 | 12,71 | 12,73 | 11,79 | 11,97 | -5,52% | 129.774,00 |
| 13.08.2024 | 11,41 | 12,70 | 11,22 | 12,67 | 12,62% | 398.445,00 |
| 12.08.2024 | 10,29 | 11,36 | 10,28 | 11,25 | 10,19% | 152.785,00 |
| 09.08.2024 | 10,50 | 10,50 | 9,92 | 10,21 | -2,11% | 54.533,00 |
| 08.08.2024 | 9,97 | 10,89 | 9,97 | 10,43 | 5,67% | 56.025,00 |
| 07.08.2024 | 10,50 | 11,08 | 9,87 | 9,87 | 5,79% | 123.615,00 |
| 06.08.2024 | 8,83 | 9,39 | 8,83 | 9,33 | 6,02% | 84.581,00 |
| 05.08.2024 | 9,25 | 9,26 | 8,61 | 8,80 | -9,28% | 146.309,00 |
| 02.08.2024 | 9,49 | 9,91 | 9,41 | 9,70 | -3,29% | 90.660,00 |
| 01.08.2024 | 10,64 | 10,64 | 9,84 | 10,03 | -5,20% | 76.231,00 |
| 31.07.2024 | 10,66 | 11,05 | 10,37 | 10,58 | -0,56% | 77.737,00 |
| 30.07.2024 | 10,65 | 10,70 | 10,29 | 10,64 | 0,28% | 62.566,00 |
| 29.07.2024 | 10,70 | 10,83 | 10,40 | 10,61 | -1,30% | 75.310,00 |
| 26.07.2024 | 11,15 | 11,24 | 10,65 | 10,75 | -1,38% | 59.572,00 |
| 25.07.2024 | 10,66 | 11,21 | 10,52 | 10,90 | 3,51% | 106.370,00 |
| 24.07.2024 | 10,46 | 10,83 | 10,40 | 10,53 | 0,00% | 71.571,00 |
| 23.07.2024 | 9,88 | 10,53 | 9,79 | 10,53 | 4,15% | 70.464,00 |
| 22.07.2024 | 9,76 | 10,23 | 9,67 | 10,11 | 4,66% | 116.354,00 |
| 19.07.2024 | 9,64 | 9,71 | 9,51 | 9,66 | 0,42% | 58.357,00 |
| 18.07.2024 | 10,18 | 10,29 | 9,51 | 9,62 | -7,05% | 99.498,00 |
| 17.07.2024 | 11,19 | 11,24 | 10,12 | 10,35 | -8,00% | 115.283,00 |
| 16.07.2024 | 10,62 | 11,35 | 10,62 | 11,25 | 6,23% | 150.665,00 |
| 15.07.2024 | 10,09 | 10,67 | 10,01 | 10,59 | 6,11% | 105.864,00 |
| 12.07.2024 | 9,77 | 10,60 | 9,53 | 9,98 | 3,74% | 244.604,00 |
| 11.07.2024 | 8,79 | 9,92 | 8,74 | 9,62 | 11,99% | 174.906,00 |
| 10.07.2024 | 8,19 | 8,68 | 8,10 | 8,59 | 5,53% | 84.077,00 |
| 09.07.2024 | 7,86 | 8,17 | 7,70 | 8,14 | 3,43% | 105.410,00 |
| 08.07.2024 | 7,88 | 8,26 | 7,81 | 7,87 | 1,16% | 113.229,00 |
| 05.07.2024 | 7,60 | 7,85 | 7,48 | 7,78 | 0,65% | 543.447,00 |
| 03.07.2024 | 8,36 | 8,44 | 7,68 | 7,73 | -8,19% | 176.582,00 |
| 02.07.2024 | 8,27 | 8,47 | 8,12 | 8,42 | 0,12% | 141.066,00 |
| 01.07.2024 | 8,21 | 8,53 | 7,89 | 8,41 | 2,31% | 370.890,00 |
| 28.06.2024 | 9,29 | 9,65 | 8,22 | 8,22 | -13,75% | 1.053.414,00 |
| 27.06.2024 | 7,80 | 10,89 | 7,71 | 9,53 | 1.106,33% | 1.085.150,00 |
| 26.06.2024 | 0,82 | 0,85 | 0,77 | 0,79 | -6,25% | 7.659.194,00 |
| 25.06.2024 | 0,90 | 0,90 | 0,79 | 0,84 | -11,87% | 7.742.017,00 |
| 24.06.2024 | 0,95 | 0,99 | 0,95 | 0,96 | 0,65% | 860.634,00 |
| 21.06.2024 | 0,96 | 0,99 | 0,95 | 0,95 | -1,64% | 4.585.963,00 |
| 20.06.2024 | 0,92 | 0,97 | 0,91 | 0,97 | 6,99% | 544.283,00 |
| 18.06.2024 | 0,94 | 0,96 | 0,90 | 0,90 | -2,56% | 1.495.552,00 |
| 17.06.2024 | 0,95 | 0,97 | 0,91 | 0,93 | -2,79% | 758.675,00 |
| 14.06.2024 | 0,97 | 0,99 | 0,95 | 0,95 | -2,57% | 393.053,00 |
| 13.06.2024 | 1,00 | 1,00 | 0,96 | 0,98 | -3,16% | 2.337.661,00 |