1,057€
0,14%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,05 | 1,05 | 1,02 | 1,05 | -0,81% | - |
| 24.04.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,57% | - |
| 23.04.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 2,44% | - |
| 22.04.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 3,54% | - |
| 19.04.2024 | 0,96 | 0,99 | 0,96 | 0,99 | -2,85% | - |
| 18.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,30% | - |
| 17.04.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -1,70% | - |
| 16.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,66% | - |
| 15.04.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -3,20% | - |
| 12.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,90% | - |
| 11.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,63% | - |
| 10.04.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -3,23% | - |
| 09.04.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 08.04.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -3,49% | - |
| 05.04.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -2,33% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,25% | - |
| 03.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,37% | - |
| 02.04.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -12,15% | - |
| 28.03.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 3,55% | - |
| 27.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,78% | - |
| 26.03.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 2,30% | - |
| 25.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 22.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,79% | - |
| 21.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,51% | - |
| 20.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,15% | - |
| 19.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 18.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 15.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,05% | - |
| 14.03.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -5,20% | - |
| 13.03.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -2,86% | - |
| 12.03.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -1,23% | - |
| 11.03.2024 | 1,41 | 1,41 | 1,38 | 1,38 | 0,66% | - |
| 08.03.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -4,98% | - |
| 07.03.2024 | 1,40 | 1,45 | 1,40 | 1,45 | -2,03% | - |
| 06.03.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 11,73% | - |
| 05.03.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -3,08% | - |
| 04.03.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -3,40% | - |
| 01.03.2024 | 1,38 | 1,41 | 1,38 | 1,41 | -0,21% | - |
| 29.02.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 28.02.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 4,85% | - |
| 27.02.2024 | 1,28 | 1,34 | 1,28 | 1,34 | 3,48% | - |
| 26.02.2024 | 1,19 | 1,29 | 1,19 | 1,29 | 9,94% | - |
| 23.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 15,51% | - |
| 22.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,36% | - |
| 21.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,28% | - |
| 20.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,38% | - |
| 19.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,54% | - |
| 16.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 3,18% | - |
| 15.02.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 2,59% | - |
| 14.02.2024 | 1,03 | 1,04 | 1,03 | 1,04 | -3,43% | - |
| 13.02.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -5,93% | - |
| 12.02.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 8,72% | 495,00 |
| 09.02.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 3,03% | - |
| 08.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,03% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -2,85% | - |
| 06.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | - |
| 05.02.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 2,28% | - |
| 02.02.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -3,13% | - |
| 01.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | -4,73% | - |
| 31.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,95% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,35% | - |
| 29.01.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,09% | - |
| 26.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 25.01.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 1,21% | 440,00 |
| 24.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,95% | - |
| 23.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -1,98% | - |
| 22.01.2024 | 1,18 | 1,23 | 1,18 | 1,21 | -0,41% | 2.000,00 |
| 19.01.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 3,66% | - |
| 18.01.2024 | 1,21 | 1,21 | 1,17 | 1,17 | 0,09% | - |
| 17.01.2024 | 1,22 | 1,22 | 1,17 | 1,17 | -2,90% | - |
| 16.01.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 1,34% | - |
| 15.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 12.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,26% | - |
| 11.01.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -4,74% | - |
| 10.01.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -1,42% | - |
| 09.01.2024 | 1,32 | 1,32 | 1,26 | 1,26 | 4,64% | - |
| 08.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -6,36% | - |
| 05.01.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -1,38% | - |
| 04.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,55% | - |
| 03.01.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,16% | 2.370,00 |
| 02.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -6,66% | - |
| 29.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 6,47% | - |
| 28.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 3,51% | - |
| 27.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 11,76% | - |
| 22.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 1,54% | - |
| 21.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 20.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 19.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -4,05% | - |
| 18.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 1,13% | - |
| 15.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 14.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 3,08% | - |
| 13.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -2,32% | - |
| 12.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -3,56% | - |
| 11.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 10,23% | - |
| 08.12.2023 | 1,04 | 1,10 | 1,04 | 1,10 | 11,39% | - |
| 07.12.2023 | 0,99 | 0,99 | 0,98 | 0,98 | -0,71% | - |
| 06.12.2023 | 0,97 | 0,99 | 0,97 | 0,99 | -0,50% | - |
| 05.12.2023 | 0,98 | 1,00 | 0,98 | 1,00 | 1,84% | - |
| 04.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -4,59% | - |
| 01.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 3,64% | - |