5,440$
3,62%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 5,32 | 5,50 | 5,26 | 5,44 | 3,62% | 536.529,00 |
| 07.05.2025 | 5,30 | 5,33 | 5,22 | 5,25 | -0,38% | 395.046,00 |
| 06.05.2025 | 5,36 | 5,36 | 5,21 | 5,27 | -2,41% | 543.480,00 |
| 05.05.2025 | 5,58 | 5,58 | 5,39 | 5,40 | -4,09% | 370.683,00 |
| 02.05.2025 | 5,49 | 5,64 | 5,46 | 5,63 | 3,68% | 488.000,00 |
| 01.05.2025 | 5,51 | 5,56 | 5,41 | 5,43 | -1,36% | 359.237,00 |
| 30.04.2025 | 5,69 | 5,72 | 5,50 | 5,51 | -4,43% | 461.037,00 |
| 29.04.2025 | 5,73 | 5,79 | 5,52 | 5,76 | -9,29% | 774.151,00 |
| 28.04.2025 | 6,58 | 6,61 | 6,32 | 6,35 | -2,31% | 1.011.176,00 |
| 25.04.2025 | 6,49 | 6,52 | 6,32 | 6,50 | 0,31% | 744.436,00 |
| 24.04.2025 | 6,25 | 6,54 | 6,22 | 6,48 | 3,85% | 507.335,00 |
| 23.04.2025 | 6,27 | 6,34 | 6,17 | 6,24 | 1,79% | 618.486,00 |
| 22.04.2025 | 5,98 | 6,16 | 5,83 | 6,13 | 2,68% | 719.053,00 |
| 21.04.2025 | 5,99 | 6,07 | 5,90 | 5,97 | -0,33% | 428.915,00 |
| 17.04.2025 | 5,95 | 6,07 | 5,88 | 5,99 | 1,18% | 580.399,00 |
| 16.04.2025 | 6,03 | 6,11 | 5,84 | 5,92 | -1,99% | 423.845,00 |
| 15.04.2025 | 6,15 | 6,26 | 6,01 | 6,04 | -1,79% | 476.478,00 |
| 14.04.2025 | 6,02 | 6,20 | 5,93 | 6,15 | 3,27% | 1.026.319,00 |
| 11.04.2025 | 5,97 | 6,06 | 5,87 | 5,96 | 0,34% | 675.612,00 |
| 10.04.2025 | 6,05 | 6,11 | 5,83 | 5,94 | -2,55% | 578.439,00 |
| 09.04.2025 | 5,75 | 6,26 | 5,75 | 6,09 | 2,87% | 1.031.104,00 |
| 08.04.2025 | 5,60 | 6,40 | 5,59 | 5,92 | 11,28% | 1.148.939,00 |
| 07.04.2025 | 5,16 | 5,58 | 5,10 | 5,32 | -1,30% | 655.242,00 |
| 04.04.2025 | 5,00 | 5,43 | 4,95 | 5,39 | 3,36% | 488.378,00 |
| 03.04.2025 | 5,25 | 5,35 | 5,14 | 5,22 | -5,18% | 383.244,00 |
| 02.04.2025 | 5,39 | 5,51 | 5,36 | 5,50 | 0,36% | 351.607,00 |
| 01.04.2025 | 5,45 | 5,61 | 5,37 | 5,48 | -0,18% | 326.659,00 |
| 31.03.2025 | 5,45 | 5,58 | 5,43 | 5,49 | -1,08% | 254.773,00 |
| 28.03.2025 | 5,59 | 5,60 | 5,43 | 5,55 | -0,36% | 307.228,00 |
| 27.03.2025 | 5,73 | 5,76 | 5,56 | 5,57 | -2,79% | 498.045,00 |
| 26.03.2025 | 5,89 | 5,89 | 5,70 | 5,73 | -2,72% | 246.199,00 |
| 25.03.2025 | 5,96 | 6,01 | 5,74 | 5,89 | -1,51% | 384.483,00 |
| 24.03.2025 | 5,72 | 6,04 | 5,72 | 5,98 | 6,60% | 407.991,00 |
| 21.03.2025 | 5,57 | 5,72 | 5,55 | 5,61 | -0,53% | 668.529,00 |
| 20.03.2025 | 5,73 | 5,74 | 5,63 | 5,64 | -1,74% | 213.071,00 |
| 19.03.2025 | 5,78 | 5,82 | 5,62 | 5,74 | -0,35% | 427.025,00 |
| 18.03.2025 | 5,61 | 5,81 | 5,44 | 5,76 | 2,31% | 359.970,00 |
| 17.03.2025 | 5,59 | 5,73 | 5,56 | 5,63 | 0,90% | 312.720,00 |
| 14.03.2025 | 5,47 | 5,59 | 5,36 | 5,58 | 2,39% | 459.242,00 |
| 13.03.2025 | 5,96 | 5,99 | 5,35 | 5,45 | -9,02% | 513.793,00 |
| 12.03.2025 | 5,85 | 6,19 | 5,27 | 5,99 | 7,35% | 1.235.941,00 |
| 11.03.2025 | 5,74 | 5,77 | 5,43 | 5,58 | -2,46% | 406.460,00 |
| 10.03.2025 | 5,65 | 5,77 | 5,57 | 5,72 | 0,54% | 446.961,00 |
| 07.03.2025 | 5,70 | 5,83 | 5,65 | 5,69 | -0,26% | 529.882,00 |
| 06.03.2025 | 5,41 | 5,75 | 5,36 | 5,71 | 4,30% | 403.910,00 |
| 05.03.2025 | 5,45 | 5,61 | 5,41 | 5,47 | 0,55% | 369.735,00 |
| 04.03.2025 | 5,29 | 5,48 | 5,16 | 5,44 | 0,83% | 586.201,00 |
| 03.03.2025 | 5,50 | 5,62 | 5,38 | 5,40 | -1,73% | 423.576,00 |
| 28.02.2025 | 5,40 | 5,52 | 5,30 | 5,49 | 1,20% | 430.368,00 |
| 27.02.2025 | 5,50 | 5,56 | 5,40 | 5,43 | -1,54% | 285.563,00 |
| 26.02.2025 | 5,51 | 5,71 | 5,43 | 5,51 | 0,55% | 439.984,00 |
| 25.02.2025 | 5,70 | 5,72 | 5,40 | 5,48 | -3,86% | 1.104.752,00 |
| 24.02.2025 | 5,97 | 5,97 | 5,68 | 5,70 | -3,47% | 808.960,00 |
| 21.02.2025 | 6,23 | 6,25 | 5,90 | 5,91 | -3,51% | 590.328,00 |
| 20.02.2025 | 6,00 | 6,18 | 5,94 | 6,12 | 1,32% | 515.986,00 |
| 19.02.2025 | 5,95 | 6,17 | 5,80 | 6,04 | 0,83% | 607.548,00 |
| 18.02.2025 | 6,15 | 6,19 | 5,99 | 5,99 | -2,44% | 395.910,00 |
| 14.02.2025 | 6,06 | 6,20 | 6,05 | 6,14 | 1,49% | 566.853,00 |
| 13.02.2025 | 6,15 | 6,21 | 6,04 | 6,05 | -0,82% | 527.554,00 |
| 12.02.2025 | 5,92 | 6,25 | 5,92 | 6,10 | 1,16% | 691.689,00 |
| 11.02.2025 | 6,05 | 6,09 | 5,94 | 6,03 | -0,66% | 316.887,00 |
| 10.02.2025 | 5,88 | 6,12 | 5,88 | 6,07 | 3,76% | 348.042,00 |
| 07.02.2025 | 5,80 | 5,96 | 5,73 | 5,85 | 1,04% | 233.563,00 |
| 06.02.2025 | 5,92 | 5,92 | 5,64 | 5,79 | -1,53% | 344.078,00 |
| 05.02.2025 | 5,83 | 5,95 | 5,81 | 5,88 | 0,86% | 275.990,00 |
| 04.02.2025 | 5,80 | 5,85 | 5,71 | 5,83 | 0,87% | 237.355,00 |
| 03.02.2025 | 5,90 | 6,01 | 5,75 | 5,78 | -3,34% | 366.179,00 |
| 31.01.2025 | 6,16 | 6,18 | 5,92 | 5,98 | -2,92% | 522.262,00 |
| 30.01.2025 | 6,29 | 6,37 | 6,14 | 6,16 | -1,60% | 312.810,00 |
| 29.01.2025 | 6,17 | 6,38 | 6,13 | 6,26 | 0,97% | 321.587,00 |
| 28.01.2025 | 6,36 | 6,40 | 6,14 | 6,20 | -2,21% | 305.298,00 |
| 27.01.2025 | 6,35 | 6,53 | 6,31 | 6,34 | -1,71% | 264.401,00 |
| 24.01.2025 | 6,49 | 6,61 | 6,40 | 6,45 | -0,31% | 268.279,00 |
| 23.01.2025 | 6,34 | 6,52 | 6,28 | 6,47 | 1,25% | 297.471,00 |
| 22.01.2025 | 6,35 | 6,42 | 6,28 | 6,39 | 1,11% | 310.754,00 |
| 21.01.2025 | 6,29 | 6,39 | 6,17 | 6,32 | 1,53% | 306.654,00 |
| 17.01.2025 | 6,29 | 6,40 | 6,19 | 6,23 | -0,24% | 278.590,00 |
| 16.01.2025 | 6,35 | 6,40 | 6,16 | 6,24 | -1,73% | 284.155,00 |
| 15.01.2025 | 6,49 | 6,58 | 6,35 | 6,35 | 0,32% | 250.203,00 |
| 14.01.2025 | 6,13 | 6,45 | 6,13 | 6,33 | 4,46% | 395.358,00 |
| 13.01.2025 | 6,14 | 6,17 | 6,00 | 6,06 | -2,42% | 320.603,00 |
| 10.01.2025 | 6,17 | 6,31 | 6,05 | 6,21 | -1,11% | 315.644,00 |
| 08.01.2025 | 6,22 | 6,33 | 6,09 | 6,28 | -0,16% | 311.514,00 |
| 07.01.2025 | 6,47 | 6,55 | 6,22 | 6,29 | -1,72% | 577.825,00 |
| 06.01.2025 | 6,43 | 6,50 | 6,29 | 6,40 | 1,11% | 602.204,00 |
| 03.01.2025 | 6,26 | 6,45 | 6,18 | 6,33 | 1,44% | 320.141,00 |
| 02.01.2025 | 6,14 | 6,38 | 6,01 | 6,24 | 3,83% | 690.360,00 |
| 31.12.2024 | 5,95 | 6,18 | 5,84 | 6,01 | 1,52% | 383.652,00 |
| 30.12.2024 | 5,85 | 5,94 | 5,75 | 5,92 | -0,17% | 385.182,00 |
| 27.12.2024 | 6,00 | 6,10 | 5,80 | 5,93 | -2,15% | 312.789,00 |
| 26.12.2024 | 5,96 | 6,33 | 5,92 | 6,06 | 1,00% | 300.750,00 |
| 24.12.2024 | 5,94 | 6,11 | 5,88 | 6,00 | 1,01% | 159.035,00 |
| 23.12.2024 | 5,92 | 6,01 | 5,74 | 5,94 | 0,51% | 379.843,00 |
| 20.12.2024 | 5,88 | 6,05 | 5,71 | 5,91 | -1,99% | 540.961,00 |
| 19.12.2024 | 5,79 | 6,16 | 5,64 | 6,03 | 5,14% | 1.173.202,00 |
| 18.12.2024 | 6,10 | 6,23 | 5,62 | 5,74 | -5,83% | 447.940,00 |
| 17.12.2024 | 6,16 | 6,19 | 5,97 | 6,09 | -1,46% | 464.373,00 |
| 16.12.2024 | 6,14 | 6,43 | 6,07 | 6,18 | 0,00% | 375.396,00 |
| 13.12.2024 | 6,18 | 6,34 | 5,94 | 6,18 | 0,49% | 427.854,00 |
| 12.12.2024 | 6,26 | 6,35 | 6,11 | 6,15 | -2,69% | 506.059,00 |