5,460$
9,42%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 4,95 | 5,04 | 4,89 | 4,97 | -0,40% | 676.436,00 |
| 25.03.2026 | 5,08 | 5,10 | 4,97 | 4,99 | -0,20% | 446.650,00 |
| 24.03.2026 | 4,92 | 5,01 | 4,92 | 5,00 | 0,20% | 813.716,00 |
| 23.03.2026 | 5,06 | 5,06 | 4,86 | 4,99 | 1,01% | 792.932,00 |
| 20.03.2026 | 5,07 | 5,08 | 4,87 | 4,94 | -2,37% | 1.105.044,00 |
| 19.03.2026 | 4,91 | 5,11 | 4,83 | 5,06 | 4,33% | 902.363,00 |
| 18.03.2026 | 5,00 | 5,00 | 4,81 | 4,85 | -3,39% | 1.072.731,00 |
| 17.03.2026 | 5,44 | 5,47 | 5,01 | 5,02 | -8,06% | 1.002.650,00 |
| 16.03.2026 | 5,32 | 5,49 | 5,32 | 5,46 | 3,80% | 616.601,00 |
| 13.03.2026 | 5,46 | 5,52 | 5,12 | 5,26 | -3,84% | 783.284,00 |
| 12.03.2026 | 5,37 | 5,58 | 5,37 | 5,47 | -0,09% | 700.339,00 |
| 11.03.2026 | 5,65 | 5,79 | 5,11 | 5,48 | -3,10% | 766.576,00 |
| 10.03.2026 | 5,60 | 5,67 | 5,44 | 5,65 | 0,89% | 876.315,00 |
| 09.03.2026 | 5,71 | 5,71 | 5,45 | 5,60 | -3,45% | 1.072.169,00 |
| 06.03.2026 | 6,14 | 6,16 | 5,78 | 5,80 | -7,05% | 775.344,00 |
| 05.03.2026 | 6,27 | 6,50 | 6,23 | 6,24 | -2,04% | 728.933,00 |
| 04.03.2026 | 6,28 | 6,37 | 6,22 | 6,37 | 2,41% | 682.003,00 |
| 03.03.2026 | 6,41 | 6,41 | 6,16 | 6,22 | -5,04% | 506.938,00 |
| 02.03.2026 | 6,40 | 6,65 | 6,33 | 6,55 | 1,24% | 457.453,00 |
| 27.02.2026 | 6,55 | 6,58 | 6,37 | 6,47 | -2,56% | 1.288.021,00 |
| 26.02.2026 | 6,85 | 6,85 | 6,59 | 6,64 | -2,35% | 338.309,00 |
| 25.02.2026 | 6,81 | 6,86 | 6,71 | 6,80 | 0,59% | 315.394,00 |
| 24.02.2026 | 6,73 | 6,91 | 6,73 | 6,76 | 0,75% | 291.899,00 |
| 23.02.2026 | 6,75 | 6,86 | 6,56 | 6,71 | -0,59% | 289.846,00 |
| 20.02.2026 | 6,74 | 6,83 | 6,64 | 6,75 | -0,30% | 1.058.752,00 |
| 19.02.2026 | 6,67 | 6,78 | 6,54 | 6,77 | 1,35% | 418.895,00 |
| 18.02.2026 | 6,75 | 6,84 | 6,67 | 6,68 | -1,47% | 312.360,00 |
| 17.02.2026 | 6,79 | 6,90 | 6,68 | 6,78 | -0,15% | 252.633,00 |
| 13.02.2026 | 6,68 | 7,02 | 6,68 | 6,79 | 1,65% | 314.019,00 |
| 12.02.2026 | 6,67 | 6,69 | 6,56 | 6,68 | 0,60% | 312.074,00 |
| 11.02.2026 | 6,70 | 6,76 | 6,51 | 6,64 | -0,75% | 502.288,00 |
| 10.02.2026 | 6,54 | 6,84 | 6,54 | 6,69 | 2,45% | 353.852,00 |
| 09.02.2026 | 6,69 | 6,69 | 6,47 | 6,53 | -2,54% | 237.063,00 |
| 06.02.2026 | 6,55 | 6,77 | 6,55 | 6,70 | 2,92% | 395.862,00 |
| 05.02.2026 | 6,63 | 6,77 | 6,51 | 6,51 | -3,27% | 327.531,00 |
| 04.02.2026 | 7,00 | 7,03 | 6,61 | 6,73 | -3,17% | 405.704,00 |
| 03.02.2026 | 6,95 | 7,11 | 6,87 | 6,95 | 0,00% | 356.574,00 |
| 02.02.2026 | 6,68 | 7,00 | 6,63 | 6,95 | 3,73% | 529.852,00 |
| 30.01.2026 | 6,77 | 6,80 | 6,60 | 6,70 | -1,62% | 313.082,00 |
| 29.01.2026 | 6,70 | 6,83 | 6,59 | 6,81 | 2,10% | 279.397,00 |
| 28.01.2026 | 6,85 | 6,85 | 6,66 | 6,67 | -2,20% | 234.281,00 |
| 27.01.2026 | 6,76 | 6,87 | 6,70 | 6,82 | 0,44% | 322.812,00 |
| 26.01.2026 | 6,65 | 6,84 | 6,65 | 6,79 | 2,26% | 388.006,00 |
| 23.01.2026 | 6,72 | 6,76 | 6,62 | 6,64 | -1,34% | 274.334,00 |
| 22.01.2026 | 6,68 | 6,81 | 6,63 | 6,73 | 1,05% | 351.448,00 |
| 21.01.2026 | 6,54 | 6,67 | 6,42 | 6,66 | 1,83% | 234.037,00 |
| 20.01.2026 | 6,50 | 6,61 | 6,41 | 6,54 | -0,61% | 433.399,00 |
| 16.01.2026 | 6,61 | 6,77 | 6,57 | 6,58 | -0,45% | 313.260,00 |
| 15.01.2026 | 6,72 | 6,72 | 6,54 | 6,61 | -1,64% | 329.084,00 |
| 14.01.2026 | 6,61 | 6,77 | 6,52 | 6,72 | 1,82% | 249.991,00 |
| 13.01.2026 | 6,60 | 6,63 | 6,45 | 6,60 | 0,15% | 253.515,00 |
| 12.01.2026 | 6,65 | 6,79 | 6,56 | 6,59 | -0,30% | 450.510,00 |
| 09.01.2026 | 6,78 | 6,82 | 6,60 | 6,61 | -2,36% | 280.975,00 |
| 08.01.2026 | 6,80 | 6,85 | 6,67 | 6,77 | -1,17% | 304.425,00 |
| 07.01.2026 | 6,75 | 6,88 | 6,68 | 6,85 | 2,85% | 454.936,00 |
| 06.01.2026 | 6,39 | 6,71 | 6,28 | 6,66 | 4,23% | 463.718,00 |
| 05.01.2026 | 6,29 | 6,51 | 6,28 | 6,39 | 1,91% | 539.994,00 |
| 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% | 271.331,00 |
| 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% | 461.926,00 |
| 22.12.2025 | 6,26 | 6,34 | 6,20 | 6,25 | -0,32% | 295.852,00 |
| 19.12.2025 | 6,28 | 6,41 | 6,25 | 6,27 | -0,63% | 529.905,00 |
| 18.12.2025 | 6,36 | 6,45 | 6,29 | 6,31 | -1,10% | 344.290,00 |
| 17.12.2025 | 6,29 | 6,39 | 6,27 | 6,38 | 1,59% | 219.639,00 |
| 16.12.2025 | 6,28 | 6,33 | 6,22 | 6,28 | -0,63% | 274.417,00 |
| 15.12.2025 | 6,47 | 6,54 | 6,28 | 6,32 | -2,17% | 348.537,00 |
| 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% | 462.103,00 |
| 10.12.2025 | 6,25 | 6,36 | 6,20 | 6,25 | 0,00% | 640.350,00 |
| 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% | 252.992,00 |
| 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% | 304.732,00 |
| 03.12.2025 | 5,93 | 6,26 | 5,93 | 6,24 | 5,23% | 322.389,00 |
| 02.12.2025 | 5,93 | 6,11 | 5,90 | 5,93 | 0,68% | 347.839,00 |
| 01.12.2025 | 6,02 | 6,06 | 5,85 | 5,89 | -2,81% | 309.593,00 |
| 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% | 356.199,00 |
| 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% | 455.739,00 |
| 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 | 1,19% | 430.561,00 |
| 17.11.2025 | 6,01 | 6,08 | 5,85 | 5,90 | -1,67% | 505.797,00 |
| 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% | 784.262,00 |
| 12.11.2025 | 6,36 | 6,41 | 6,20 | 6,21 | -1,27% | 453.671,00 |
| 11.11.2025 | 6,52 | 6,56 | 6,25 | 6,29 | -3,38% | 557.125,00 |
| 10.11.2025 | 6,47 | 6,63 | 6,20 | 6,51 | -0,46% | 815.116,00 |
| 07.11.2025 | 7,30 | 7,44 | 6,51 | 6,54 | -19,95% | 1.008.654,00 |
| 06.11.2025 | 8,41 | 8,46 | 8,15 | 8,17 | -3,08% | 326.143,00 |
| 05.11.2025 | 8,14 | 8,46 | 8,07 | 8,43 | 3,56% | 315.771,00 |
| 04.11.2025 | 8,00 | 8,19 | 7,90 | 8,14 | -0,73% | 329.812,00 |
| 03.11.2025 | 8,28 | 8,29 | 8,06 | 8,20 | -0,97% | 439.598,00 |
| 31.10.2025 | 8,27 | 8,35 | 8,08 | 8,28 | -0,36% | 362.569,00 |