6,265$
2,54%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 6,17 | 6,33 | 6,11 | 6,27 | 2,62% | 388.123,00 |
| 31.12.2025 | 6,16 | 6,21 | 6,08 | 6,11 | -0,97% | 312.755,00 |
| 30.12.2025 | 6,25 | 6,30 | 6,14 | 6,17 | -1,28% | 314.831,00 |
| 29.12.2025 | 6,25 | 6,33 | 6,21 | 6,25 | -0,32% | 269.002,00 |
| 26.12.2025 | 6,27 | 6,33 | 6,21 | 6,27 | 0,00% | 318.507,00 |
| 24.12.2025 | 6,21 | 6,32 | 6,20 | 6,27 | 0,64% | 182.528,00 |
| 23.12.2025 | 6,23 | 6,34 | 6,21 | 6,23 | -0,32% | 417.376,00 |
| 22.12.2025 | 6,26 | 6,34 | 6,20 | 6,25 | -0,32% | 295.820,00 |
| 19.12.2025 | 6,28 | 6,41 | 6,25 | 6,27 | -0,71% | 529.905,00 |
| 18.12.2025 | 6,36 | 6,45 | 6,29 | 6,32 | -0,94% | 343.739,00 |
| 17.12.2025 | 6,29 | 6,39 | 6,27 | 6,38 | 1,51% | 219.557,00 |
| 16.12.2025 | 6,28 | 6,33 | 6,22 | 6,28 | -0,71% | 274.408,00 |
| 15.12.2025 | 6,47 | 6,54 | 6,28 | 6,33 | -2,09% | 347.536,00 |
| 12.12.2025 | 6,51 | 6,52 | 6,39 | 6,46 | -0,92% | 296.176,00 |
| 11.12.2025 | 6,30 | 6,55 | 6,25 | 6,52 | 4,32% | 461.109,00 |
| 10.12.2025 | 6,25 | 6,36 | 6,20 | 6,25 | 0,00% | 637.709,00 |
| 09.12.2025 | 6,15 | 6,37 | 6,15 | 6,25 | 1,63% | 364.472,00 |
| 08.12.2025 | 6,24 | 6,29 | 6,13 | 6,15 | -0,81% | 252.553,00 |
| 05.12.2025 | 6,34 | 6,35 | 6,17 | 6,20 | -2,21% | 236.540,00 |
| 04.12.2025 | 6,29 | 6,35 | 6,15 | 6,34 | 1,60% | 298.363,00 |
| 03.12.2025 | 5,93 | 6,26 | 5,93 | 6,24 | 5,23% | 307.374,00 |
| 02.12.2025 | 5,93 | 6,11 | 5,90 | 5,93 | 0,68% | 343.311,00 |
| 01.12.2025 | 6,02 | 6,06 | 5,85 | 5,89 | -2,81% | 307.060,00 |
| 28.11.2025 | 6,09 | 6,15 | 6,00 | 6,06 | 0,33% | 179.674,00 |
| 26.11.2025 | 6,00 | 6,05 | 5,90 | 6,04 | 1,51% | 229.444,00 |
| 25.11.2025 | 5,94 | 6,10 | 5,83 | 5,95 | 0,17% | 556.703,00 |
| 24.11.2025 | 5,85 | 6,00 | 5,83 | 5,94 | 1,71% | 355.982,00 |
| 21.11.2025 | 5,73 | 5,97 | 5,71 | 5,84 | 1,21% | 342.459,00 |
| 20.11.2025 | 5,96 | 6,05 | 5,75 | 5,77 | -2,37% | 455.679,00 |
| 19.11.2025 | 5,95 | 5,99 | 5,84 | 5,91 | -1,01% | 360.050,00 |
| 18.11.2025 | 5,85 | 6,02 | 5,80 | 5,97 | 1,36% | 430.450,00 |
| 17.11.2025 | 6,01 | 6,08 | 5,85 | 5,89 | -1,83% | 493.775,00 |
| 14.11.2025 | 6,01 | 6,11 | 5,85 | 6,00 | -1,32% | 543.900,00 |
| 13.11.2025 | 6,20 | 6,33 | 5,95 | 6,08 | -2,09% | 778.857,00 |
| 12.11.2025 | 6,36 | 6,41 | 6,20 | 6,21 | -0,96% | 448.040,00 |
| 11.11.2025 | 6,52 | 6,56 | 6,25 | 6,27 | -3,69% | 536.942,00 |
| 10.11.2025 | 6,47 | 6,63 | 6,20 | 6,51 | -0,46% | 794.915,00 |
| 07.11.2025 | 7,30 | 7,44 | 6,51 | 6,54 | -20,05% | 1.008.654,00 |
| 06.11.2025 | 8,41 | 8,46 | 8,15 | 8,18 | -2,97% | 314.209,00 |
| 05.11.2025 | 8,14 | 8,46 | 8,07 | 8,43 | 3,56% | 307.879,00 |
| 04.11.2025 | 8,00 | 8,19 | 7,90 | 8,14 | -0,49% | 293.138,00 |
| 03.11.2025 | 8,28 | 8,29 | 8,06 | 8,18 | -1,21% | 439.449,00 |
| 31.10.2025 | 8,27 | 8,35 | 8,08 | 8,28 | -0,36% | 362.569,00 |
| 30.10.2025 | 8,13 | 8,31 | 8,06 | 8,31 | 1,96% | 337.330,00 |
| 29.10.2025 | 8,45 | 8,45 | 8,07 | 8,15 | -3,44% | 348.301,00 |
| 28.10.2025 | 8,43 | 8,54 | 8,37 | 8,44 | 0,12% | 313.147,00 |
| 27.10.2025 | 8,50 | 8,54 | 8,41 | 8,43 | -0,12% | 297.426,00 |
| 24.10.2025 | 8,46 | 8,52 | 8,33 | 8,44 | 0,48% | 196.651,00 |
| 23.10.2025 | 8,26 | 8,47 | 8,11 | 8,40 | 1,69% | 270.992,00 |
| 22.10.2025 | 8,42 | 8,54 | 8,06 | 8,26 | -2,48% | 301.499,00 |
| 21.10.2025 | 8,48 | 8,48 | 8,32 | 8,47 | -0,12% | 266.427,00 |
| 20.10.2025 | 8,40 | 8,55 | 8,36 | 8,48 | 2,17% | 349.595,00 |
| 17.10.2025 | 8,27 | 8,42 | 8,22 | 8,30 | -0,60% | 281.858,00 |
| 16.10.2025 | 8,43 | 8,53 | 8,23 | 8,35 | -0,83% | 565.185,00 |
| 15.10.2025 | 8,25 | 8,43 | 8,20 | 8,42 | 2,81% | 267.345,00 |
| 14.10.2025 | 8,15 | 8,27 | 7,94 | 8,19 | -0,85% | 355.182,00 |
| 13.10.2025 | 8,37 | 8,44 | 8,20 | 8,26 | 0,49% | 291.332,00 |
| 10.10.2025 | 8,45 | 8,47 | 8,20 | 8,22 | -2,66% | 293.254,00 |
| 09.10.2025 | 8,30 | 8,46 | 8,28 | 8,45 | 1,99% | 239.486,00 |
| 08.10.2025 | 8,49 | 8,54 | 8,25 | 8,28 | -1,90% | 303.403,00 |
| 07.10.2025 | 8,19 | 8,56 | 8,15 | 8,44 | 2,55% | 516.741,00 |
| 06.10.2025 | 8,95 | 8,95 | 8,21 | 8,23 | -7,63% | 640.564,00 |
| 03.10.2025 | 9,00 | 9,17 | 8,91 | 8,91 | -0,45% | 52.709,00 |
| 02.10.2025 | 9,25 | 9,25 | 8,90 | 8,95 | -3,03% | 455.081,00 |
| 01.10.2025 | 9,08 | 9,29 | 8,90 | 9,23 | 0,87% | 592.242,00 |
| 30.09.2025 | 8,96 | 9,18 | 8,96 | 9,15 | 2,12% | 471.939,00 |
| 29.09.2025 | 9,16 | 9,22 | 8,92 | 8,96 | -2,18% | 416.965,00 |
| 26.09.2025 | 8,87 | 9,17 | 8,84 | 9,16 | 4,33% | 516.547,00 |
| 25.09.2025 | 8,83 | 8,92 | 8,72 | 8,78 | -1,46% | 251.312,00 |
| 24.09.2025 | 9,03 | 9,20 | 8,86 | 8,91 | -1,66% | 427.184,00 |
| 23.09.2025 | 9,33 | 9,45 | 9,02 | 9,06 | -3,31% | 464.061,00 |
| 22.09.2025 | 8,82 | 9,38 | 8,82 | 9,37 | 6,72% | 548.321,00 |
| 19.09.2025 | 8,95 | 9,00 | 8,78 | 8,78 | -0,90% | 828.242,00 |
| 18.09.2025 | 8,70 | 8,87 | 8,64 | 8,86 | 2,31% | 264.100,00 |
| 17.09.2025 | 9,00 | 9,03 | 8,56 | 8,66 | -3,67% | 434.994,00 |
| 16.09.2025 | 9,00 | 9,13 | 8,93 | 8,99 | -0,11% | 613.046,00 |
| 15.09.2025 | 8,93 | 9,16 | 8,87 | 9,00 | 0,90% | 547.103,00 |
| 12.09.2025 | 9,01 | 9,04 | 8,80 | 8,92 | -1,65% | 399.789,00 |
| 11.09.2025 | 8,74 | 9,09 | 8,63 | 9,07 | 4,01% | 566.017,00 |
| 10.09.2025 | 8,80 | 8,80 | 8,49 | 8,72 | -0,46% | 538.690,00 |
| 09.09.2025 | 8,57 | 8,92 | 8,55 | 8,76 | 1,15% | 736.354,00 |
| 08.09.2025 | 8,43 | 8,71 | 8,34 | 8,66 | 2,85% | 572.054,00 |
| 05.09.2025 | 8,48 | 8,53 | 8,31 | 8,42 | -0,82% | 383.465,00 |
| 04.09.2025 | 8,55 | 8,58 | 8,34 | 8,49 | -1,34% | 545.022,00 |
| 03.09.2025 | 8,64 | 8,80 | 8,45 | 8,61 | -0,29% | 447.568,00 |
| 02.09.2025 | 8,39 | 8,82 | 8,39 | 8,63 | 2,86% | 794.031,00 |
| 29.08.2025 | 8,25 | 8,39 | 8,23 | 8,39 | 2,19% | 354.806,00 |
| 28.08.2025 | 8,30 | 8,38 | 8,19 | 8,21 | -0,48% | 315.001,00 |
| 27.08.2025 | 8,45 | 8,47 | 8,20 | 8,25 | -2,83% | 426.792,00 |
| 26.08.2025 | 8,70 | 8,73 | 8,37 | 8,49 | -2,41% | 551.531,00 |
| 25.08.2025 | 9,15 | 9,20 | 8,66 | 8,70 | -4,71% | 428.674,00 |
| 22.08.2025 | 8,78 | 9,13 | 8,64 | 9,13 | 4,34% | 861.197,00 |
| 21.08.2025 | 8,73 | 8,91 | 8,69 | 8,75 | -0,34% | 470.689,00 |
| 20.08.2025 | 8,75 | 8,89 | 8,69 | 8,78 | 0,11% | 362.869,00 |
| 19.08.2025 | 8,92 | 9,14 | 8,76 | 8,77 | -1,68% | 481.801,00 |
| 18.08.2025 | 8,54 | 9,08 | 8,54 | 8,92 | 4,94% | 610.686,00 |
| 15.08.2025 | 8,60 | 8,62 | 8,39 | 8,50 | -0,93% | 468.228,00 |
| 14.08.2025 | 8,68 | 8,75 | 8,47 | 8,58 | -2,28% | 505.411,00 |
| 13.08.2025 | 9,30 | 9,36 | 8,74 | 8,78 | -5,59% | 1.008.516,00 |
| 12.08.2025 | 9,42 | 9,52 | 9,12 | 9,30 | -1,90% | 739.225,00 |