6,635$
-0,08%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 6,63 | 6,67 | 6,47 | 6,63 | -0,15% | 49.536,00 |
| 03.12.2024 | 7,09 | 7,15 | 6,54 | 6,64 | -7,13% | 477.288,00 |
| 02.12.2024 | 7,26 | 7,30 | 7,06 | 7,15 | -1,79% | 536.359,00 |
| 29.11.2024 | 7,36 | 7,40 | 7,12 | 7,28 | -1,09% | 274.299,00 |
| 27.11.2024 | 7,05 | 7,56 | 7,05 | 7,36 | 4,69% | 440.882,00 |
| 26.11.2024 | 7,40 | 7,40 | 6,93 | 7,03 | -3,83% | 630.262,00 |
| 25.11.2024 | 6,59 | 7,39 | 6,55 | 7,31 | 12,81% | 1.022.497,00 |
| 22.11.2024 | 6,38 | 6,58 | 6,34 | 6,48 | 3,18% | 314.278,00 |
| 21.11.2024 | 6,23 | 6,38 | 6,19 | 6,28 | 0,48% | 36.663,00 |
| 20.11.2024 | 6,21 | 6,32 | 6,02 | 6,25 | -0,16% | 515.707,00 |
| 19.11.2024 | 6,03 | 6,29 | 6,03 | 6,26 | 1,29% | 579.406,00 |
| 18.11.2024 | 5,94 | 6,20 | 5,93 | 6,18 | 4,04% | 578.149,00 |
| 15.11.2024 | 6,33 | 6,34 | 5,90 | 5,94 | -5,71% | 774.634,00 |
| 14.11.2024 | 6,59 | 6,70 | 6,28 | 6,30 | -4,76% | 602.401,00 |
| 13.11.2024 | 7,00 | 7,20 | 6,52 | 6,62 | -6,44% | 520.694,00 |
| 12.11.2024 | 7,45 | 7,61 | 7,05 | 7,07 | -6,23% | 443.869,00 |
| 11.11.2024 | 7,61 | 7,89 | 7,32 | 7,54 | -0,40% | 615.137,00 |
| 08.11.2024 | 7,62 | 7,72 | 6,90 | 7,57 | -0,79% | 733.446,00 |
| 07.11.2024 | 7,78 | 7,97 | 7,60 | 7,63 | -1,17% | 675.262,00 |
| 06.11.2024 | 7,60 | 7,88 | 7,26 | 7,72 | 6,63% | 595.344,00 |
| 05.11.2024 | 7,00 | 7,27 | 6,80 | 7,24 | 3,43% | 440.833,00 |
| 04.11.2024 | 7,15 | 7,21 | 6,88 | 7,00 | -2,91% | 406.384,00 |
| 01.11.2024 | 7,30 | 7,51 | 7,16 | 7,21 | -0,14% | 417.653,00 |
| 31.10.2024 | 7,04 | 7,35 | 6,80 | 7,22 | 1,98% | 511.471,00 |
| 30.10.2024 | 7,06 | 7,43 | 6,94 | 7,08 | -0,42% | 539.281,00 |
| 29.10.2024 | 6,98 | 7,28 | 6,94 | 7,11 | 1,28% | 501.381,00 |
| 28.10.2024 | 6,80 | 7,15 | 6,79 | 7,02 | 3,69% | 540.768,00 |
| 25.10.2024 | 6,60 | 6,80 | 6,59 | 6,77 | 2,73% | 372.854,00 |
| 24.10.2024 | 6,60 | 6,75 | 6,52 | 6,59 | -0,30% | 358.884,00 |
| 23.10.2024 | 6,62 | 6,72 | 6,50 | 6,61 | -0,60% | 363.865,00 |
| 22.10.2024 | 6,88 | 6,95 | 6,63 | 6,65 | -3,34% | 414.272,00 |
| 21.10.2024 | 6,92 | 6,99 | 6,81 | 6,88 | -0,58% | 330.541,00 |
| 18.10.2024 | 7,06 | 7,15 | 6,81 | 6,92 | -2,12% | 394.244,00 |
| 17.10.2024 | 6,87 | 7,11 | 6,71 | 7,07 | 3,97% | 397.888,00 |
| 16.10.2024 | 6,84 | 6,92 | 6,75 | 6,80 | 0,89% | 362.343,00 |
| 15.10.2024 | 6,67 | 6,81 | 6,52 | 6,74 | -0,15% | 422.826,00 |
| 14.10.2024 | 6,83 | 6,83 | 6,46 | 6,75 | -1,75% | 367.704,00 |
| 11.10.2024 | 6,61 | 6,92 | 6,56 | 6,87 | 4,09% | 336.286,00 |
| 10.10.2024 | 6,51 | 6,72 | 6,42 | 6,60 | 0,76% | 418.993,00 |
| 09.10.2024 | 6,62 | 6,75 | 6,51 | 6,55 | -1,80% | 324.301,00 |
| 08.10.2024 | 6,98 | 7,00 | 6,64 | 6,67 | -3,33% | 499.832,00 |
| 07.10.2024 | 6,99 | 7,01 | 6,81 | 6,90 | -1,15% | 322.581,00 |
| 04.10.2024 | 7,05 | 7,22 | 6,96 | 6,98 | 0,29% | 501.574,00 |
| 03.10.2024 | 6,87 | 7,01 | 6,80 | 6,96 | 0,58% | 471.730,00 |
| 02.10.2024 | 7,00 | 7,10 | 6,85 | 6,92 | -0,72% | 467.042,00 |
| 01.10.2024 | 6,75 | 6,98 | 6,63 | 6,97 | 3,34% | 787.156,00 |
| 30.09.2024 | 6,94 | 7,02 | 6,73 | 6,75 | -3,09% | 479.530,00 |
| 27.09.2024 | 7,01 | 7,31 | 6,90 | 6,96 | 0,43% | 524.844,00 |
| 26.09.2024 | 6,86 | 7,03 | 6,80 | 6,93 | 2,67% | 667.975,00 |
| 25.09.2024 | 8,00 | 8,00 | 6,70 | 6,75 | -15,84% | 1.454.302,00 |
| 24.09.2024 | 8,41 | 8,44 | 7,94 | 8,02 | -4,86% | 612.261,00 |
| 23.09.2024 | 8,36 | 8,54 | 8,17 | 8,43 | 0,00% | 705.049,00 |
| 20.09.2024 | 8,53 | 8,67 | 8,33 | 8,43 | -1,23% | 1.047.714,00 |
| 19.09.2024 | 8,26 | 8,75 | 8,09 | 8,54 | 7,02% | 823.193,00 |
| 18.09.2024 | 7,90 | 8,17 | 7,83 | 7,98 | 1,21% | 552.433,00 |
| 17.09.2024 | 8,10 | 8,17 | 7,80 | 7,88 | -1,38% | 627.982,00 |
| 16.09.2024 | 7,87 | 8,18 | 7,87 | 7,99 | 1,14% | 474.963,00 |
| 13.09.2024 | 7,97 | 8,06 | 7,83 | 7,90 | 0,38% | 514.612,00 |
| 12.09.2024 | 7,54 | 7,93 | 7,42 | 7,87 | 4,79% | 594.200,00 |
| 11.09.2024 | 7,55 | 7,68 | 7,47 | 7,51 | -0,53% | 491.564,00 |
| 10.09.2024 | 8,00 | 8,01 | 7,54 | 7,55 | -5,21% | 577.802,00 |
| 09.09.2024 | 7,71 | 8,13 | 7,70 | 7,97 | 3,31% | 506.340,00 |
| 06.09.2024 | 8,01 | 8,04 | 7,63 | 7,71 | -3,38% | 681.900,00 |
| 05.09.2024 | 7,88 | 8,00 | 7,72 | 7,98 | 1,66% | 448.172,00 |
| 04.09.2024 | 7,57 | 8,03 | 7,54 | 7,85 | 1,75% | 839.261,00 |
| 03.09.2024 | 8,95 | 8,95 | 7,66 | 7,72 | -14,56% | 1.828.645,00 |
| 30.08.2024 | 9,27 | 9,28 | 8,96 | 9,03 | -1,63% | 528.244,00 |
| 29.08.2024 | 9,25 | 9,47 | 9,16 | 9,18 | -0,33% | 503.709,00 |
| 28.08.2024 | 9,32 | 9,39 | 9,02 | 9,21 | -1,29% | 727.542,00 |
| 27.08.2024 | 9,38 | 9,55 | 9,21 | 9,33 | -0,85% | 556.889,00 |
| 26.08.2024 | 9,53 | 9,60 | 8,91 | 9,41 | -0,84% | 847.313,00 |
| 23.08.2024 | 9,37 | 9,80 | 9,10 | 9,49 | 1,71% | 2.014.792,00 |
| 22.08.2024 | 9,45 | 9,72 | 8,82 | 9,33 | -4,99% | 2.453.100,00 |
| 21.08.2024 | 9,00 | 9,89 | 8,81 | 9,82 | 11,02% | 3.382.540,00 |
| 20.08.2024 | 10,21 | 10,47 | 8,81 | 8,85 | -15,28% | 2.572.381,00 |
| 19.08.2024 | 10,53 | 10,77 | 9,56 | 10,44 | -0,48% | 3.961.160,00 |
| 16.08.2024 | 10,01 | 11,91 | 9,66 | 10,49 | 9,04% | 9.944.627,00 |
| 15.08.2024 | 6,95 | 9,70 | 6,80 | 9,62 | -19,63% | 16.268.958,00 |
| 14.08.2024 | 9,58 | 12,83 | 9,22 | 11,97 | 26,94% | 12.983.568,00 |
| 13.08.2024 | 9,26 | 9,50 | 8,85 | 9,43 | 2,72% | 771.880,00 |
| 12.08.2024 | 8,80 | 9,59 | 8,79 | 9,18 | 5,64% | 613.828,00 |
| 09.08.2024 | 9,25 | 9,36 | 8,66 | 8,69 | -5,31% | 405.108,00 |
| 08.08.2024 | 8,85 | 9,55 | 8,77 | 9,18 | 5,37% | 973.518,00 |
| 07.08.2024 | 8,72 | 9,10 | 8,49 | 8,71 | 1,75% | 1.155.947,00 |
| 06.08.2024 | 8,27 | 8,69 | 8,25 | 8,56 | 4,01% | 363.554,00 |
| 05.08.2024 | 8,24 | 8,40 | 7,96 | 8,23 | -5,40% | 712.071,00 |
| 02.08.2024 | 8,62 | 9,05 | 8,53 | 8,70 | -5,84% | 631.234,00 |
| 01.08.2024 | 10,00 | 10,01 | 9,07 | 9,24 | -7,51% | 482.311,00 |
| 31.07.2024 | 9,88 | 10,19 | 9,82 | 9,99 | 1,01% | 413.507,00 |
| 30.07.2024 | 10,20 | 10,48 | 9,69 | 9,89 | -2,18% | 950.974,00 |
| 29.07.2024 | 10,55 | 10,70 | 9,86 | 10,11 | -3,90% | 741.755,00 |
| 26.07.2024 | 10,23 | 10,70 | 10,17 | 10,52 | 5,09% | 846.765,00 |
| 25.07.2024 | 9,69 | 10,19 | 9,61 | 10,01 | 2,98% | 429.213,00 |
| 24.07.2024 | 9,63 | 10,05 | 9,47 | 9,72 | 0,83% | 386.266,00 |
| 23.07.2024 | 9,57 | 9,76 | 9,46 | 9,64 | 0,31% | 397.255,00 |
| 22.07.2024 | 9,29 | 9,68 | 9,13 | 9,61 | 3,00% | 362.402,00 |
| 19.07.2024 | 9,38 | 9,46 | 9,02 | 9,33 | 2,98% | 665.197,00 |
| 18.07.2024 | 9,06 | 9,34 | 8,89 | 9,06 | 0,44% | 391.217,00 |
| 17.07.2024 | 9,11 | 9,27 | 8,88 | 9,02 | -2,80% | 446.470,00 |
| 16.07.2024 | 9,20 | 9,42 | 9,07 | 9,28 | 1,42% | 477.849,00 |