1,091$
0,07%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 3,81% | 746.810,00 |
| 30.04.2024 | 1,07 | 1,11 | 1,04 | 1,05 | -1,87% | 1.045.916,00 |
| 29.04.2024 | 1,13 | 1,15 | 1,06 | 1,07 | -2,73% | 2.122.707,00 |
| 26.04.2024 | 1,10 | 1,13 | 1,08 | 1,10 | 0,00% | 364.286,00 |
| 25.04.2024 | 1,12 | 1,14 | 1,06 | 1,10 | -2,22% | 2.972.822,00 |
| 24.04.2024 | 1,13 | 1,16 | 1,11 | 1,13 | -1,32% | 6.450.770,00 |
| 23.04.2024 | 1,13 | 1,17 | 1,12 | 1,14 | 1,79% | 520.000,00 |
| 22.04.2024 | 1,06 | 1,14 | 1,06 | 1,12 | 3,70% | 3.339.868,00 |
| 19.04.2024 | 1,05 | 1,09 | 1,01 | 1,08 | 2,86% | 812.826,00 |
| 18.04.2024 | 1,12 | 1,12 | 1,05 | 1,05 | -5,41% | 1.237.672,00 |
| 17.04.2024 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 578.022,00 |
| 16.04.2024 | 1,14 | 1,16 | 1,10 | 1,14 | -1,72% | 754.958,00 |
| 15.04.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -3,33% | 768.566,00 |
| 12.04.2024 | 1,21 | 1,24 | 1,18 | 1,20 | -3,23% | 3.746.766,00 |
| 11.04.2024 | 1,24 | 1,27 | 1,22 | 1,24 | 1,64% | 581.181,00 |
| 10.04.2024 | 1,25 | 1,25 | 1,19 | 1,22 | -1,61% | 892.384,00 |
| 09.04.2024 | 1,28 | 1,30 | 1,22 | 1,24 | -1,59% | 3.445.492,00 |
| 08.04.2024 | 1,32 | 1,32 | 1,22 | 1,26 | -2,33% | 6.360.534,00 |
| 05.04.2024 | 1,29 | 1,31 | 1,26 | 1,29 | 0,00% | 1.411.688,00 |
| 04.04.2024 | 1,36 | 1,36 | 1,28 | 1,29 | -3,01% | 857.128,00 |
| 03.04.2024 | 1,31 | 1,36 | 1,30 | 1,33 | 0,38% | 545.029,00 |
| 02.04.2024 | 1,27 | 1,33 | 1,26 | 1,33 | 0,30% | 800.840,00 |
| 01.04.2024 | 1,44 | 1,45 | 1,18 | 1,32 | -10,74% | 3.723.856,00 |
| 28.03.2024 | 1,47 | 1,51 | 1,46 | 1,48 | -0,67% | 782.389,00 |
| 27.03.2024 | 1,43 | 1,50 | 1,40 | 1,49 | 4,93% | 681.287,00 |
| 26.03.2024 | 1,46 | 1,48 | 1,42 | 1,42 | -1,39% | 349.056,00 |
| 25.03.2024 | 1,44 | 1,46 | 1,40 | 1,44 | 1,41% | 800.395,00 |
| 22.03.2024 | 1,46 | 1,47 | 1,41 | 1,42 | -2,07% | 768.071,00 |
| 21.03.2024 | 1,43 | 1,47 | 1,41 | 1,45 | 2,11% | 641.950,00 |
| 20.03.2024 | 1,39 | 1,44 | 1,34 | 1,42 | 3,65% | 1.802.580,00 |
| 19.03.2024 | 1,34 | 1,40 | 1,32 | 1,37 | 2,24% | 1.886.358,00 |
| 18.03.2024 | 1,36 | 1,36 | 1,31 | 1,34 | -1,47% | 637.002,00 |
| 15.03.2024 | 1,31 | 1,43 | 1,30 | 1,36 | 2,26% | 1.279.445,00 |
| 14.03.2024 | 1,44 | 1,46 | 1,32 | 1,33 | -8,28% | 2.578.310,00 |
| 13.03.2024 | 1,49 | 1,51 | 1,44 | 1,45 | -2,68% | 1.037.820,00 |
| 12.03.2024 | 1,52 | 1,54 | 1,48 | 1,49 | -1,32% | 1.214.849,00 |
| 11.03.2024 | 1,58 | 1,62 | 1,50 | 1,51 | -3,82% | 1.347.916,00 |
| 08.03.2024 | 1,55 | 1,59 | 1,50 | 1,57 | 2,61% | 2.223.647,00 |
| 07.03.2024 | 1,59 | 1,64 | 1,51 | 1,53 | -1,92% | 2.816.124,00 |
| 06.03.2024 | 1,54 | 1,73 | 1,53 | 1,56 | 5,41% | 3.438.818,00 |
| 05.03.2024 | 1,50 | 1,51 | 1,43 | 1,48 | 0,68% | 1.362.744,00 |
| 04.03.2024 | 1,56 | 1,56 | 1,46 | 1,47 | -5,16% | 1.537.171,00 |
| 01.03.2024 | 1,52 | 1,64 | 1,49 | 1,55 | 1,97% | 1.345.084,00 |
| 29.02.2024 | 1,57 | 1,58 | 1,46 | 1,52 | -1,94% | 1.246.156,00 |
| 28.02.2024 | 1,50 | 1,56 | 1,48 | 1,55 | 3,33% | 1.372.231,00 |
| 27.02.2024 | 1,45 | 1,57 | 1,44 | 1,50 | 5,63% | 1.454.268,00 |
| 26.02.2024 | 1,34 | 1,50 | 1,32 | 1,42 | 7,58% | 2.414.412,00 |
| 23.02.2024 | 1,33 | 1,33 | 1,24 | 1,32 | 1,54% | 1.013.807,00 |
| 22.02.2024 | 1,21 | 1,34 | 1,15 | 1,30 | 16,07% | 2.339.641,00 |
| 21.02.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,32% | 408.564,00 |
| 20.02.2024 | 1,17 | 1,19 | 1,12 | 1,14 | -2,99% | 818.234,00 |
| 16.02.2024 | 1,22 | 1,23 | 1,16 | 1,17 | -4,10% | 560.611,00 |
| 15.02.2024 | 1,20 | 1,23 | 1,16 | 1,22 | 3,39% | 1.095.850,00 |
| 14.02.2024 | 1,15 | 1,19 | 1,13 | 1,18 | 5,36% | 630.013,00 |
| 13.02.2024 | 1,20 | 1,20 | 1,11 | 1,12 | -7,44% | 1.053.144,00 |
| 12.02.2024 | 1,20 | 1,29 | 1,20 | 1,21 | 0,83% | 775.061,00 |
| 09.02.2024 | 1,14 | 1,24 | 1,14 | 1,20 | 5,26% | 794.182,00 |
| 08.02.2024 | 1,11 | 1,15 | 1,08 | 1,14 | 1,79% | 723.566,00 |
| 07.02.2024 | 1,21 | 1,21 | 1,11 | 1,12 | -8,20% | 1.034.343,00 |
| 06.02.2024 | 1,19 | 1,24 | 1,17 | 1,22 | 4,27% | 861.182,00 |
| 05.02.2024 | 1,14 | 1,24 | 1,13 | 1,17 | 2,63% | 982.040,00 |
| 02.02.2024 | 1,13 | 1,17 | 1,11 | 1,14 | -4,20% | 854.800,00 |
| 01.02.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 1,71% | 984.910,00 |
| 31.01.2024 | 1,24 | 1,28 | 1,17 | 1,17 | -6,40% | 812.338,00 |
| 30.01.2024 | 1,30 | 1,30 | 1,22 | 1,25 | -3,85% | 572.321,00 |
| 29.01.2024 | 1,28 | 1,30 | 1,23 | 1,30 | 0,78% | 826.750,00 |
| 26.01.2024 | 1,26 | 1,32 | 1,25 | 1,29 | 2,79% | 716.890,00 |
| 25.01.2024 | 1,24 | 1,26 | 1,19 | 1,26 | 2,87% | 548.450,00 |
| 24.01.2024 | 1,28 | 1,28 | 1,21 | 1,22 | -3,94% | 663.544,00 |
| 23.01.2024 | 1,31 | 1,34 | 1,25 | 1,27 | -1,55% | 908.338,00 |
| 22.01.2024 | 1,35 | 1,36 | 1,26 | 1,29 | -5,15% | 1.189.774,00 |
| 19.01.2024 | 1,35 | 1,38 | 1,32 | 1,36 | 1,49% | 724.643,00 |
| 18.01.2024 | 1,36 | 1,36 | 1,29 | 1,34 | -1,47% | 613.976,00 |
| 17.01.2024 | 1,32 | 1,36 | 1,28 | 1,36 | 0,00% | 895.790,00 |
| 16.01.2024 | 1,33 | 1,37 | 1,31 | 1,36 | 2,26% | 919.241,00 |
| 12.01.2024 | 1,38 | 1,39 | 1,30 | 1,33 | -0,75% | 512.875,00 |
| 11.01.2024 | 1,37 | 1,37 | 1,29 | 1,34 | -1,47% | 609.598,00 |
| 10.01.2024 | 1,35 | 1,40 | 1,34 | 1,36 | -0,01% | 520.225,00 |
| 09.01.2024 | 1,48 | 1,48 | 1,32 | 1,36 | -8,10% | 1.269.761,00 |
| 08.01.2024 | 1,38 | 1,52 | 1,30 | 1,48 | 7,25% | 1.480.329,00 |
| 05.01.2024 | 1,49 | 1,50 | 1,37 | 1,38 | -7,38% | 1.020.945,00 |
| 04.01.2024 | 1,49 | 1,53 | 1,45 | 1,49 | 2,76% | 1.106.126,00 |
| 03.01.2024 | 1,47 | 1,49 | 1,42 | 1,45 | 0,00% | 705.245,00 |
| 02.01.2024 | 1,45 | 1,52 | 1,42 | 1,45 | 0,00% | 1.017.375,00 |
| 29.12.2023 | 1,52 | 1,58 | 1,43 | 1,45 | -7,05% | 730.669,00 |
| 28.12.2023 | 1,47 | 1,59 | 1,37 | 1,56 | 6,12% | 1.589.607,00 |
| 27.12.2023 | 1,41 | 1,47 | 1,40 | 1,47 | 4,26% | 545.290,00 |
| 26.12.2023 | 1,42 | 1,44 | 1,37 | 1,41 | 0,71% | 940.109,00 |
| 22.12.2023 | 1,28 | 1,41 | 1,25 | 1,40 | 11,11% | 1.317.946,00 |
| 21.12.2023 | 1,24 | 1,27 | 1,22 | 1,26 | 2,44% | 427.623,00 |
| 20.12.2023 | 1,23 | 1,29 | 1,18 | 1,23 | 0,00% | 1.051.554,00 |
| 19.12.2023 | 1,29 | 1,29 | 1,19 | 1,23 | -0,81% | 1.136.053,00 |
| 18.12.2023 | 1,29 | 1,29 | 1,23 | 1,24 | -3,88% | 619.912,00 |
| 15.12.2023 | 1,32 | 1,34 | 1,25 | 1,29 | 0,78% | 1.395.537,00 |
| 14.12.2023 | 1,30 | 1,33 | 1,26 | 1,28 | -1,54% | 882.366,00 |
| 13.12.2023 | 1,23 | 1,30 | 1,19 | 1,30 | 4,00% | 1.020.812,00 |
| 12.12.2023 | 1,27 | 1,28 | 1,23 | 1,25 | -1,57% | 475.193,00 |
| 11.12.2023 | 1,35 | 1,36 | 1,16 | 1,27 | -4,15% | 1.380.322,00 |
| 08.12.2023 | 1,17 | 1,34 | 1,14 | 1,33 | 15,22% | 1.751.958,00 |
| 07.12.2023 | 1,08 | 1,15 | 1,07 | 1,15 | 5,99% | 677.471,00 |