3,490$
-1,41%
Echtzeit-Aktienkurs SIGA Technologies
Bid:
Ask:
Aktienkurse zur SIGA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,56 | 3,59 | 3,42 | 3,50 | -1,13% | 659.897,00 |
| 08.07.2026 | 3,66 | 3,66 | 3,51 | 3,54 | -3,54% | 588.157,00 |
| 07.07.2026 | 3,78 | 3,81 | 3,63 | 3,67 | -2,13% | 579.504,00 |
| 06.07.2026 | 3,89 | 3,90 | 3,74 | 3,75 | -2,85% | 488.892,00 |
| 02.07.2026 | 3,75 | 3,95 | 3,75 | 3,86 | 3,49% | 545.662,00 |
| 01.07.2026 | 3,64 | 3,82 | 3,64 | 3,73 | 3,04% | 738.008,00 |
| 30.06.2026 | 3,62 | 3,75 | 3,56 | 3,62 | 0,42% | 1.098.165,00 |
| 29.06.2026 | 3,94 | 3,95 | 3,56 | 3,61 | -8,04% | 1.260.752,00 |
| 26.06.2026 | 3,90 | 4,04 | 3,82 | 3,92 | -0,76% | 1.986.649,00 |
| 25.06.2026 | 4,32 | 4,35 | 3,89 | 3,95 | -8,78% | 803.565,00 |
| 24.06.2026 | 4,32 | 4,40 | 4,31 | 4,33 | 0,70% | 415.657,00 |
| 23.06.2026 | 4,33 | 4,39 | 4,29 | 4,30 | -0,69% | 278.425,00 |
| 22.06.2026 | 4,32 | 4,41 | 4,32 | 4,33 | 0,23% | 369.403,00 |
| 18.06.2026 | 4,36 | 4,37 | 4,28 | 4,32 | 0,23% | 595.075,00 |
| 17.06.2026 | 4,32 | 4,36 | 4,25 | 4,31 | 0,12% | 504.107,00 |
| 16.06.2026 | 4,33 | 4,34 | 4,28 | 4,31 | -0,81% | 347.284,00 |
| 15.06.2026 | 4,35 | 4,37 | 4,29 | 4,34 | 0,46% | 291.442,00 |
| 12.06.2026 | 4,32 | 4,36 | 4,30 | 4,32 | 0,23% | 226.562,00 |
| 11.06.2026 | 4,32 | 4,37 | 4,26 | 4,31 | -1,03% | 406.806,00 |
| 10.06.2026 | 4,36 | 4,42 | 4,35 | 4,36 | -0,68% | 294.309,00 |
| 09.06.2026 | 4,37 | 4,44 | 4,34 | 4,39 | 1,74% | 375.487,00 |
| 08.06.2026 | 4,32 | 4,38 | 4,28 | 4,31 | 0,23% | 353.436,00 |
| 05.06.2026 | 4,43 | 4,45 | 4,29 | 4,30 | -2,73% | 551.038,00 |
| 04.06.2026 | 4,35 | 4,45 | 4,35 | 4,42 | 3,28% | 352.166,00 |
| 03.06.2026 | 4,34 | 4,34 | 4,24 | 4,28 | -0,93% | 324.675,00 |
| 02.06.2026 | 4,44 | 4,46 | 4,28 | 4,32 | -2,70% | 453.823,00 |
| 01.06.2026 | 4,61 | 4,63 | 4,42 | 4,44 | -5,13% | 378.989,00 |
| 29.05.2026 | 4,76 | 4,79 | 4,66 | 4,68 | -1,68% | 416.991,00 |
| 28.05.2026 | 4,73 | 4,77 | 4,67 | 4,76 | 0,85% | 317.009,00 |
| 27.05.2026 | 4,68 | 4,76 | 4,68 | 4,72 | 0,85% | 286.109,00 |
| 26.05.2026 | 4,72 | 4,74 | 4,66 | 4,68 | 0,00% | 312.125,00 |
| 22.05.2026 | 4,68 | 4,80 | 4,65 | 4,68 | -0,64% | 602.726,00 |
| 21.05.2026 | 4,47 | 4,72 | 4,40 | 4,71 | 4,90% | 853.648,00 |
| 20.05.2026 | 4,37 | 4,62 | 4,36 | 4,49 | 2,75% | 1.007.413,00 |
| 19.05.2026 | 4,25 | 4,39 | 4,20 | 4,37 | 2,34% | 484.252,00 |
| 18.05.2026 | 4,20 | 4,30 | 4,17 | 4,27 | 2,40% | 598.994,00 |
| 15.05.2026 | 4,22 | 4,31 | 4,10 | 4,17 | -2,11% | 700.383,00 |
| 14.05.2026 | 4,31 | 4,38 | 4,25 | 4,26 | -1,16% | 441.834,00 |
| 13.05.2026 | 4,42 | 4,47 | 4,30 | 4,31 | -3,04% | 512.370,00 |
| 12.05.2026 | 4,55 | 4,57 | 4,31 | 4,45 | -2,31% | 629.301,00 |
| 11.05.2026 | 4,84 | 4,92 | 4,54 | 4,55 | -5,21% | 498.231,00 |
| 08.05.2026 | 4,64 | 4,81 | 4,40 | 4,80 | 1,48% | 1.083.743,00 |
| 07.05.2026 | 4,75 | 4,87 | 4,71 | 4,73 | 0,85% | 607.408,00 |
| 06.05.2026 | 4,67 | 4,76 | 4,67 | 4,69 | 0,86% | 426.092,00 |
| 05.05.2026 | 4,64 | 4,71 | 4,61 | 4,65 | 0,65% | 366.327,00 |
| 04.05.2026 | 4,58 | 4,70 | 4,58 | 4,62 | 0,43% | 343.180,00 |
| 01.05.2026 | 4,57 | 4,68 | 4,57 | 4,60 | 0,00% | 381.074,00 |
| 30.04.2026 | 4,51 | 4,67 | 4,50 | 4,60 | 2,00% | 394.146,00 |
| 29.04.2026 | 4,56 | 4,56 | 4,49 | 4,51 | -1,74% | 370.872,00 |
| 28.04.2026 | 4,54 | 4,61 | 4,54 | 4,59 | 0,66% | 275.908,00 |
| 27.04.2026 | 4,54 | 4,66 | 4,54 | 4,56 | -0,22% | 419.290,00 |
| 24.04.2026 | 4,53 | 4,67 | 4,51 | 4,57 | 0,88% | 453.615,00 |
| 23.04.2026 | 4,51 | 4,55 | 4,45 | 4,53 | 0,55% | 361.790,00 |
| 22.04.2026 | 4,44 | 4,54 | 4,44 | 4,51 | 1,58% | 446.476,00 |
| 21.04.2026 | 4,57 | 4,59 | 4,43 | 4,44 | -2,95% | 389.980,00 |
| 20.04.2026 | 4,72 | 4,72 | 4,57 | 4,57 | -3,99% | 361.550,00 |
| 17.04.2026 | 4,70 | 4,80 | 4,69 | 4,76 | 2,92% | 573.181,00 |
| 16.04.2026 | 4,68 | 4,69 | 4,56 | 4,63 | -1,60% | 474.098,00 |
| 15.04.2026 | 4,57 | 4,70 | 4,52 | 4,70 | 2,62% | 566.310,00 |
| 14.04.2026 | 4,40 | 4,62 | 4,36 | 4,58 | 2,69% | 409.153,00 |
| 13.04.2026 | 4,33 | 4,46 | 4,29 | 4,46 | 2,29% | 805.734,00 |
| 10.04.2026 | 4,47 | 4,47 | 4,33 | 4,36 | -0,91% | 753.025,00 |
| 09.04.2026 | 4,56 | 4,60 | 4,35 | 4,40 | -3,93% | 685.762,00 |
| 08.04.2026 | 4,65 | 4,69 | 4,56 | 4,58 | 0,88% | 1.165.255,00 |
| 07.04.2026 | 4,61 | 4,63 | 4,47 | 4,54 | -12,69% | 973.457,00 |
| 06.04.2026 | 5,25 | 5,31 | 5,07 | 5,20 | -0,76% | 1.020.940,00 |
| 02.04.2026 | 5,12 | 5,25 | 5,10 | 5,24 | 1,35% | 872.456,00 |
| 01.04.2026 | 5,40 | 5,45 | 5,08 | 5,17 | -3,54% | 1.745.559,00 |
| 31.03.2026 | 5,28 | 5,36 | 5,20 | 5,36 | 1,80% | 983.633,00 |
| 30.03.2026 | 5,30 | 5,32 | 5,20 | 5,27 | -0,66% | 622.638,00 |
| 27.03.2026 | 5,33 | 5,44 | 5,19 | 5,30 | 6,64% | 1.341.564,00 |
| 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 |