0,988€
1,65%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 0,98 | 1,03 | 0,98 | 1,02 | 2,62% | - |
| 18.04.2024 | 1,04 | 1,06 | 0,99 | 0,99 | -5,17% | - |
| 17.04.2024 | 1,08 | 1,09 | 1,04 | 1,05 | -2,25% | - |
| 16.04.2024 | 1,08 | 1,09 | 1,04 | 1,07 | -1,66% | - |
| 15.04.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -3,29% | - |
| 12.04.2024 | 1,15 | 1,19 | 1,11 | 1,12 | -2,35% | - |
| 11.04.2024 | 1,14 | 1,18 | 1,13 | 1,15 | 1,77% | - |
| 10.04.2024 | 1,15 | 1,20 | 1,11 | 1,13 | -1,39% | - |
| 09.04.2024 | 1,16 | 1,19 | 1,13 | 1,15 | -0,78% | - |
| 08.04.2024 | 1,19 | 1,28 | 1,13 | 1,16 | -3,34% | - |
| 05.04.2024 | 1,17 | 1,23 | 1,16 | 1,20 | 0,76% | - |
| 04.04.2024 | 1,21 | 1,27 | 1,18 | 1,19 | -3,02% | - |
| 03.04.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,57% | - |
| 02.04.2024 | 1,25 | 1,26 | 1,17 | 1,23 | -11,25% | - |
| 28.03.2024 | 1,36 | 1,39 | 1,35 | 1,39 | 5,08% | - |
| 27.03.2024 | 1,32 | 1,38 | 1,30 | 1,32 | -1,49% | - |
| 26.03.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 1,21% | - |
| 25.03.2024 | 1,32 | 1,34 | 1,27 | 1,32 | -1,78% | - |
| 22.03.2024 | 1,33 | 1,36 | 1,31 | 1,35 | 2,28% | - |
| 21.03.2024 | 1,30 | 1,36 | 1,30 | 1,32 | 2,73% | 13.000,00 |
| 20.03.2024 | 1,29 | 1,32 | 1,24 | 1,28 | -3,32% | - |
| 19.03.2024 | 1,23 | 1,38 | 1,22 | 1,33 | 7,97% | - |
| 18.03.2024 | 1,25 | 1,29 | 1,21 | 1,23 | -6,61% | - |
| 15.03.2024 | 1,23 | 1,36 | 1,19 | 1,32 | 7,34% | - |
| 14.03.2024 | 1,31 | 1,35 | 1,21 | 1,23 | -5,91% | - |
| 13.03.2024 | 1,37 | 1,38 | 1,25 | 1,30 | -4,75% | - |
| 12.03.2024 | 1,39 | 1,41 | 1,35 | 1,37 | -1,37% | - |
| 11.03.2024 | 1,43 | 1,48 | 1,38 | 1,39 | -3,07% | - |
| 08.03.2024 | 1,42 | 1,45 | 1,38 | 1,43 | 3,55% | - |
| 07.03.2024 | 1,43 | 1,50 | 1,33 | 1,38 | -3,76% | - |
| 06.03.2024 | 1,39 | 1,58 | 1,37 | 1,44 | 6,06% | - |
| 05.03.2024 | 1,35 | 1,39 | 1,32 | 1,35 | 0,30% | - |
| 04.03.2024 | 1,43 | 1,49 | 1,34 | 1,35 | -5,33% | - |
| 01.03.2024 | 1,41 | 1,51 | 1,39 | 1,43 | 1,71% | 550,00 |
| 29.02.2024 | 1,43 | 1,46 | 1,35 | 1,40 | -1,68% | - |
| 28.02.2024 | 1,38 | 1,45 | 1,37 | 1,43 | 3,41% | - |
| 27.02.2024 | 1,31 | 1,44 | 1,31 | 1,38 | 6,49% | - |
| 26.02.2024 | 1,22 | 1,38 | 1,22 | 1,30 | 6,58% | - |
| 23.02.2024 | 1,23 | 1,24 | 1,10 | 1,22 | 1,50% | - |
| 22.02.2024 | 1,04 | 1,23 | 1,03 | 1,20 | 15,10% | - |
| 21.02.2024 | 1,04 | 1,10 | 1,03 | 1,04 | -0,95% | - |
| 20.02.2024 | 1,09 | 1,12 | 1,04 | 1,05 | -3,58% | - |
| 19.02.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -0,09% | - |
| 16.02.2024 | 1,13 | 1,14 | 1,09 | 1,09 | -3,37% | - |
| 15.02.2024 | 1,10 | 1,14 | 1,08 | 1,13 | 3,01% | - |
| 14.02.2024 | 1,05 | 1,11 | 1,05 | 1,10 | 4,19% | - |
| 13.02.2024 | 1,12 | 1,15 | 1,04 | 1,05 | -7,56% | - |
| 12.02.2024 | 1,11 | 1,19 | 1,10 | 1,14 | 1,79% | - |
| 09.02.2024 | 1,06 | 1,15 | 1,06 | 1,12 | 6,08% | - |
| 08.02.2024 | 1,04 | 1,09 | 1,01 | 1,05 | 0,77% | - |
| 07.02.2024 | 1,13 | 1,14 | 1,04 | 1,05 | -8,25% | - |
| 06.02.2024 | 1,09 | 1,15 | 1,09 | 1,14 | 4,11% | - |
| 05.02.2024 | 1,06 | 1,15 | 1,05 | 1,09 | 3,11% | - |
| 02.02.2024 | 1,10 | 1,12 | 1,04 | 1,06 | -3,46% | - |
| 01.02.2024 | 1,08 | 1,14 | 1,08 | 1,10 | 1,10% | - |
| 31.01.2024 | 1,16 | 1,19 | 1,09 | 1,09 | -5,31% | - |
| 30.01.2024 | 1,20 | 1,21 | 1,13 | 1,15 | -4,01% | - |
| 29.01.2024 | 1,19 | 1,22 | 1,14 | 1,20 | 0,25% | 750,00 |
| 26.01.2024 | 1,15 | 1,21 | 1,11 | 1,19 | 3,02% | - |
| 25.01.2024 | 1,13 | 1,16 | 1,10 | 1,16 | 3,67% | - |
| 24.01.2024 | 1,17 | 1,18 | 1,12 | 1,12 | -5,34% | - |
| 23.01.2024 | 1,18 | 1,23 | 1,16 | 1,18 | 0,68% | - |
| 22.01.2024 | 1,25 | 1,25 | 1,16 | 1,17 | -5,79% | - |
| 19.01.2024 | 1,23 | 1,26 | 1,21 | 1,24 | 1,30% | - |
| 18.01.2024 | 1,24 | 1,24 | 1,19 | 1,23 | -1,37% | - |
| 17.01.2024 | 1,25 | 1,25 | 1,19 | 1,25 | -0,16% | - |
| 16.01.2024 | 1,21 | 1,26 | 1,19 | 1,25 | 2,72% | - |
| 15.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,33% | - |
| 12.01.2024 | 1,22 | 1,26 | 1,19 | 1,21 | -0,58% | - |
| 11.01.2024 | 1,24 | 1,26 | 1,18 | 1,22 | -0,81% | - |
| 10.01.2024 | 1,25 | 1,28 | 1,23 | 1,23 | -1,76% | - |
| 09.01.2024 | 1,35 | 1,38 | 1,21 | 1,25 | -7,28% | - |
| 08.01.2024 | 1,26 | 1,38 | 1,20 | 1,35 | 7,16% | - |
| 05.01.2024 | 1,36 | 1,43 | 1,26 | 1,26 | -7,98% | - |
| 04.01.2024 | 1,33 | 1,41 | 1,33 | 1,37 | 3,25% | - |
| 03.01.2024 | 1,33 | 1,36 | 1,30 | 1,32 | -0,53% | - |
| 02.01.2024 | 1,35 | 1,38 | 1,30 | 1,33 | -5,34% | - |
| 29.12.2023 | 1,41 | 1,43 | 1,37 | 1,41 | 0,64% | - |
| 28.12.2023 | 1,32 | 1,42 | 1,25 | 1,40 | 6,16% | 2.000,00 |
| 27.12.2023 | 1,28 | 1,32 | 1,25 | 1,32 | 3,79% | 5.312,00 |
| 22.12.2023 | 1,14 | 1,28 | 1,12 | 1,27 | 11,14% | - |
| 21.12.2023 | 1,13 | 1,15 | 1,12 | 1,14 | 1,69% | - |
| 20.12.2023 | 1,12 | 1,17 | 1,08 | 1,12 | -0,36% | - |
| 19.12.2023 | 1,14 | 1,17 | 1,09 | 1,13 | -1,32% | - |
| 18.12.2023 | 1,18 | 1,19 | 1,13 | 1,14 | -3,39% | - |
| 15.12.2023 | 1,17 | 1,23 | 1,15 | 1,18 | 1,72% | - |
| 14.12.2023 | 1,20 | 1,24 | 1,15 | 1,16 | -1,78% | - |
| 13.12.2023 | 1,16 | 1,19 | 1,11 | 1,18 | 1,55% | - |
| 12.12.2023 | 1,19 | 1,19 | 1,15 | 1,16 | -1,86% | - |
| 11.12.2023 | 1,24 | 1,26 | 1,09 | 1,19 | -3,74% | 12.250,00 |
| 08.12.2023 | 1,06 | 1,24 | 1,03 | 1,23 | 16,02% | - |
| 07.12.2023 | 1,01 | 1,06 | 0,99 | 1,06 | 5,26% | - |
| 06.12.2023 | 0,99 | 1,04 | 0,98 | 1,01 | 1,20% | - |
| 05.12.2023 | 0,99 | 1,02 | 0,98 | 1,00 | 0,40% | 3.700,00 |
| 04.12.2023 | 1,00 | 1,04 | 0,98 | 0,99 | 0,40% | - |
| 01.12.2023 | 1,05 | 1,05 | 0,99 | 0,99 | -5,27% | - |
| 30.11.2023 | 0,97 | 1,04 | 0,97 | 1,04 | 8,42% | - |
| 29.11.2023 | 0,93 | 1,02 | 0,92 | 0,96 | 3,11% | - |
| 28.11.2023 | 0,90 | 0,97 | 0,90 | 0,93 | 4,13% | 6.300,00 |
| 27.11.2023 | 0,95 | 0,99 | 0,89 | 0,90 | -0,33% | - |