0,980€
-1,16%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,04 | 1,06 | 0,99 | 1,00 | -4,24% | - |
| 17.04.2024 | 1,07 | 1,09 | 1,04 | 1,04 | -3,29% | - |
| 16.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,60% | 1.700,00 |
| 15.04.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -4,06% | - |
| 12.04.2024 | 1,15 | 1,19 | 1,11 | 1,13 | -3,16% | - |
| 11.04.2024 | 1,14 | 1,18 | 1,13 | 1,17 | 4,28% | - |
| 10.04.2024 | 1,15 | 1,20 | 1,12 | 1,12 | -5,36% | - |
| 09.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,84% | 1.830,00 |
| 08.04.2024 | 1,22 | 1,28 | 1,20 | 1,20 | 0,80% | 11.829,00 |
| 05.04.2024 | 1,19 | 1,23 | 1,16 | 1,19 | -0,04% | - |
| 04.04.2024 | 1,23 | 1,27 | 1,19 | 1,19 | -2,15% | - |
| 03.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,45% | 150,00 |
| 02.04.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -13,48% | 6.450,00 |
| 28.03.2024 | 1,36 | 1,39 | 1,34 | 1,37 | 2,57% | - |
| 27.03.2024 | 1,31 | 1,33 | 1,30 | 1,33 | 1,27% | 6.000,00 |
| 26.03.2024 | 1,32 | 1,36 | 1,31 | 1,32 | -0,59% | - |
| 25.03.2024 | 1,32 | 1,34 | 1,29 | 1,32 | 0,38% | - |
| 22.03.2024 | 1,33 | 1,36 | 1,31 | 1,32 | -1,57% | - |
| 21.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,70% | 160,00 |
| 20.03.2024 | 1,29 | 1,32 | 1,24 | 1,30 | 0,89% | - |
| 19.03.2024 | 1,23 | 1,29 | 1,22 | 1,29 | 5,29% | - |
| 18.03.2024 | 1,24 | 1,29 | 1,21 | 1,23 | 2,95% | - |
| 15.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | 300,00 |
| 14.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -7,91% | 700,00 |
| 13.03.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -5,75% | 3.160,00 |
| 12.03.2024 | 1,39 | 1,41 | 1,35 | 1,37 | -1,30% | - |
| 11.03.2024 | 1,43 | 1,48 | 1,38 | 1,39 | -3,09% | - |
| 08.03.2024 | 1,42 | 1,45 | 1,38 | 1,43 | -1,31% | - |
| 07.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,13% | 1.000,00 |
| 06.03.2024 | 1,49 | 1,49 | 1,41 | 1,41 | 1,22% | 1.900,00 |
| 05.03.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 0,73% | 6.470,00 |
| 04.03.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -3,77% | 1.500,00 |
| 01.03.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,05% | 2.000,00 |
| 29.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,56% | 35,00 |
| 28.02.2024 | 1,43 | 1,43 | 1,38 | 1,39 | -0,36% | 5.700,00 |
| 27.02.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 4,59% | 825,00 |
| 26.02.2024 | 1,20 | 1,38 | 1,19 | 1,33 | 14,95% | 8.895,00 |
| 23.02.2024 | 1,21 | 1,21 | 1,15 | 1,16 | -6,32% | 17.917,00 |
| 22.02.2024 | 1,08 | 1,25 | 1,08 | 1,24 | 15,53% | 21.092,00 |
| 21.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,79% | 1.800,00 |
| 20.02.2024 | 1,09 | 1,12 | 1,04 | 1,05 | -1,75% | - |
| 19.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,95% | 9,00 |
| 16.02.2024 | 1,13 | 1,14 | 1,09 | 1,09 | -3,35% | - |
| 15.02.2024 | 1,10 | 1,14 | 1,08 | 1,13 | 2,10% | - |
| 14.02.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 6,12% | - |
| 13.02.2024 | 1,12 | 1,15 | 1,04 | 1,04 | -7,71% | - |
| 12.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,68% | 450,00 |
| 09.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 5,63% | 1.246,00 |
| 08.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -2,23% | 6.668,00 |
| 07.02.2024 | 1,13 | 1,14 | 1,04 | 1,05 | -8,29% | - |
| 06.02.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 4,12% | - |
| 05.02.2024 | 1,06 | 1,13 | 1,04 | 1,10 | 7,74% | - |
| 02.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -8,98% | 740,00 |
| 01.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,60% | 1.846,00 |
| 31.01.2024 | 1,16 | 1,18 | 1,10 | 1,10 | -4,51% | - |
| 30.01.2024 | 1,20 | 1,21 | 1,13 | 1,15 | 1,35% | - |
| 29.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,41% | 1.000,00 |
| 26.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,21% | 1.000,00 |
| 25.01.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 2,98% | 540,00 |
| 24.01.2024 | 1,17 | 1,18 | 1,12 | 1,13 | -4,25% | - |
| 23.01.2024 | 1,18 | 1,23 | 1,16 | 1,18 | -2,29% | - |
| 22.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,07% | 1.030,00 |
| 19.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | 100,00 |
| 18.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,31% | 100,00 |
| 17.01.2024 | 1,25 | 1,25 | 1,19 | 1,24 | -0,08% | - |
| 16.01.2024 | 1,21 | 1,25 | 1,19 | 1,24 | 1,94% | - |
| 15.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,89% | - |
| 12.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,39% | 775,00 |
| 11.01.2024 | 1,24 | 1,26 | 1,18 | 1,21 | -1,57% | - |
| 10.01.2024 | 1,25 | 1,28 | 1,23 | 1,23 | -1,78% | - |
| 09.01.2024 | 1,35 | 1,38 | 1,21 | 1,25 | -9,80% | - |
| 08.01.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 7,53% | 5.000,00 |
| 05.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,23% | 1.010,00 |
| 04.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,84% | 70,00 |
| 03.01.2024 | 1,31 | 1,32 | 1,30 | 1,32 | -0,60% | 6.800,00 |
| 02.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,06% | 1.350,00 |
| 29.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 300,00 |
| 28.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 4,74% | 2.400,00 |
| 27.12.2023 | 1,25 | 1,29 | 1,25 | 1,29 | 1,70% | 950,00 |
| 22.12.2023 | 1,14 | 1,28 | 1,12 | 1,27 | 11,05% | - |
| 21.12.2023 | 1,13 | 1,15 | 1,12 | 1,14 | 3,68% | - |
| 20.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -1,52% | 1.129,00 |
| 19.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -3,37% | 350,00 |
| 18.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -1,97% | 750,00 |
| 15.12.2023 | 1,17 | 1,23 | 1,15 | 1,18 | -2,46% | - |
| 14.12.2023 | 1,22 | 1,22 | 1,19 | 1,21 | 2,37% | 3.679,00 |
| 13.12.2023 | 1,16 | 1,19 | 1,11 | 1,18 | 1,59% | - |
| 12.12.2023 | 1,19 | 1,19 | 1,15 | 1,16 | -3,29% | - |
| 11.12.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 0,17% | 1.640,00 |
| 08.12.2023 | 1,09 | 1,20 | 1,09 | 1,20 | 16,28% | 11.794,00 |
| 07.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 2,79% | 1.870,00 |
| 06.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 0,83% | 800,00 |
| 05.12.2023 | 0,99 | 1,02 | 0,98 | 1,00 | -2,19% | - |
| 04.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 2,21% | 1.870,00 |
| 01.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 3,00% | 1,00 |
| 30.11.2023 | 0,97 | 0,97 | 0,97 | 0,97 | -1,12% | 4.200,00 |
| 29.11.2023 | 0,98 | 0,98 | 0,98 | 0,98 | 2,95% | 1.000,00 |
| 28.11.2023 | 0,91 | 0,95 | 0,88 | 0,95 | -1,66% | 3.350,00 |
| 27.11.2023 | 0,97 | 0,97 | 0,97 | 0,97 | 0,22% | 300,00 |
| 24.11.2023 | 0,88 | 0,97 | 0,88 | 0,96 | 11,56% | - |