1,110$
-2,63%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 702.328,00 |
| 15.04.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -3,33% | 668.664,00 |
| 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% | 499.853,00 |
| 10.04.2024 | 1,25 | 1,25 | 1,19 | 1,22 | -1,61% | 887.997,00 |
| 09.04.2024 | 1,28 | 1,30 | 1,22 | 1,24 | -1,59% | 3.383.427,00 |
| 08.04.2024 | 1,32 | 1,32 | 1,22 | 1,26 | -2,33% | 6.288.176,00 |
| 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% | 754.603,00 |
| 03.04.2024 | 1,31 | 1,36 | 1,30 | 1,33 | 0,38% | 448.333,00 |
| 02.04.2024 | 1,27 | 1,33 | 1,26 | 1,33 | 0,30% | 689.113,00 |
| 01.04.2024 | 1,44 | 1,45 | 1,18 | 1,32 | -10,74% | 3.627.864,00 |
| 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% | 679.932,00 |
| 26.03.2024 | 1,46 | 1,48 | 1,42 | 1,42 | -1,39% | 300.140,00 |
| 25.03.2024 | 1,44 | 1,46 | 1,40 | 1,44 | 1,41% | 795.665,00 |
| 22.03.2024 | 1,46 | 1,47 | 1,41 | 1,42 | -1,73% | 768.071,00 |
| 21.03.2024 | 1,43 | 1,47 | 1,41 | 1,45 | 2,41% | 547.967,00 |
| 20.03.2024 | 1,39 | 1,44 | 1,34 | 1,41 | 2,99% | 935.786,00 |
| 19.03.2024 | 1,34 | 1,40 | 1,32 | 1,37 | 2,24% | 1.879.954,00 |
| 18.03.2024 | 1,36 | 1,36 | 1,31 | 1,34 | -1,47% | 540.569,00 |
| 15.03.2024 | 1,31 | 1,43 | 1,30 | 1,36 | 1,49% | 1.279.445,00 |
| 14.03.2024 | 1,44 | 1,46 | 1,32 | 1,34 | -7,59% | 2.488.703,00 |
| 13.03.2024 | 1,49 | 1,51 | 1,44 | 1,45 | -3,33% | 1.027.845,00 |
| 12.03.2024 | 1,52 | 1,54 | 1,48 | 1,50 | -0,66% | 1.147.500,00 |
| 11.03.2024 | 1,58 | 1,62 | 1,50 | 1,51 | -3,82% | 1.283.998,00 |
| 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% | 2.806.512,00 |
| 06.03.2024 | 1,54 | 1,73 | 1,53 | 1,56 | 5,41% | 3.436.154,00 |
| 05.03.2024 | 1,50 | 1,51 | 1,43 | 1,48 | 0,68% | 1.310.458,00 |
| 04.03.2024 | 1,56 | 1,56 | 1,46 | 1,47 | -5,16% | 1.525.644,00 |
| 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% | 1.236.894,00 |
| 28.02.2024 | 1,50 | 1,56 | 1,48 | 1,55 | 3,33% | 1.363.554,00 |
| 27.02.2024 | 1,45 | 1,57 | 1,44 | 1,50 | 5,63% | 1.395.923,00 |
| 26.02.2024 | 1,34 | 1,50 | 1,32 | 1,42 | 7,58% | 2.409.579,00 |
| 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% | 2.332.920,00 |
| 21.02.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,32% | 405.148,00 |
| 20.02.2024 | 1,17 | 1,19 | 1,12 | 1,14 | -2,99% | 726.260,00 |
| 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% | 1.091.232,00 |
| 14.02.2024 | 1,15 | 1,19 | 1,13 | 1,18 | 5,36% | 524.835,00 |
| 13.02.2024 | 1,20 | 1,20 | 1,11 | 1,12 | -7,44% | 960.982,00 |
| 12.02.2024 | 1,20 | 1,29 | 1,20 | 1,21 | 0,83% | 664.359,00 |
| 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% | 638.005,00 |
| 07.02.2024 | 1,21 | 1,21 | 1,11 | 1,12 | -8,20% | 1.032.589,00 |
| 06.02.2024 | 1,19 | 1,24 | 1,17 | 1,22 | 4,27% | 860.370,00 |
| 05.02.2024 | 1,14 | 1,24 | 1,13 | 1,17 | 2,63% | 905.123,00 |
| 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% | 878.923,00 |
| 31.01.2024 | 1,24 | 1,28 | 1,17 | 1,17 | -6,40% | 726.361,00 |
| 30.01.2024 | 1,30 | 1,30 | 1,22 | 1,25 | -3,85% | 569.558,00 |
| 29.01.2024 | 1,28 | 1,30 | 1,23 | 1,30 | 0,78% | 825.354,00 |
| 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% | 465.649,00 |
| 24.01.2024 | 1,28 | 1,28 | 1,21 | 1,22 | -3,94% | 602.180,00 |
| 23.01.2024 | 1,31 | 1,34 | 1,25 | 1,27 | -1,55% | 903.181,00 |
| 22.01.2024 | 1,35 | 1,36 | 1,26 | 1,29 | -5,15% | 1.187.847,00 |
| 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% | 613.699,00 |
| 17.01.2024 | 1,32 | 1,36 | 1,28 | 1,36 | 0,00% | 841.880,00 |
| 16.01.2024 | 1,33 | 1,37 | 1,31 | 1,36 | 2,26% | 918.943,00 |
| 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% | 608.504,00 |
| 10.01.2024 | 1,35 | 1,40 | 1,34 | 1,36 | -0,01% | 519.027,00 |
| 09.01.2024 | 1,48 | 1,48 | 1,32 | 1,36 | -8,10% | 1.188.766,00 |
| 08.01.2024 | 1,38 | 1,52 | 1,30 | 1,48 | 7,25% | 1.413.975,00 |
| 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% | 966.193,00 |
| 03.01.2024 | 1,47 | 1,49 | 1,42 | 1,45 | 0,00% | 610.332,00 |
| 02.01.2024 | 1,45 | 1,52 | 1,42 | 1,45 | 0,00% | 936.946,00 |
| 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% | 1.568.867,00 |
| 27.12.2023 | 1,41 | 1,47 | 1,40 | 1,47 | 4,26% | 541.268,00 |
| 26.12.2023 | 1,42 | 1,44 | 1,37 | 1,41 | 0,71% | 934.459,00 |
| 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% | 422.486,00 |
| 20.12.2023 | 1,23 | 1,29 | 1,18 | 1,23 | 0,00% | 974.894,00 |
| 19.12.2023 | 1,29 | 1,29 | 1,19 | 1,23 | -0,81% | 1.128.652,00 |
| 18.12.2023 | 1,29 | 1,29 | 1,23 | 1,24 | -3,88% | 619.391,00 |
| 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% | 744.448,00 |
| 13.12.2023 | 1,23 | 1,30 | 1,19 | 1,30 | 4,00% | 938.813,00 |
| 12.12.2023 | 1,27 | 1,28 | 1,23 | 1,25 | -1,57% | 475.037,00 |
| 11.12.2023 | 1,35 | 1,36 | 1,16 | 1,27 | -4,15% | 1.305.709,00 |
| 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% | 603.502,00 |
| 06.12.2023 | 1,09 | 1,13 | 1,05 | 1,09 | 1,40% | 701.812,00 |
| 05.12.2023 | 1,08 | 1,11 | 1,07 | 1,07 | -0,93% | 463.981,00 |
| 04.12.2023 | 1,10 | 1,13 | 1,05 | 1,08 | -0,92% | 575.819,00 |
| 01.12.2023 | 1,12 | 1,14 | 1,07 | 1,09 | -4,39% | 811.461,00 |
| 30.11.2023 | 1,09 | 1,15 | 1,07 | 1,14 | 7,55% | 740.238,00 |
| 29.11.2023 | 1,04 | 1,13 | 1,04 | 1,06 | 3,92% | 573.232,00 |
| 28.11.2023 | 1,01 | 1,09 | 0,99 | 1,02 | 3,53% | 1.042.113,00 |
| 27.11.2023 | 1,06 | 1,06 | 0,97 | 0,99 | -5,27% | 14.624.477,00 |
| 24.11.2023 | 0,99 | 1,07 | 0,98 | 1,04 | 9,46% | 389.275,00 |
| 22.11.2023 | 0,95 | 1,00 | 0,91 | 0,95 | 4,65% | 393.484,00 |