Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.276,17 +2.587,70 (+4,56%)
Rigel Pharmaceuticals, Inc. (RIGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1800 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 781.203 |
| 02. Mai 2024 | 1,0900 | 1,1600 | 1,0800 | 1,1500 | 1,1500 | 783.300 |
| 01. Mai 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 746.800 |
| 30. Apr. 2024 | 1,0700 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 1.045.700 |
| 29. Apr. 2024 | 1,1300 | 1,1500 | 1,0600 | 1,0700 | 1,0700 | 2.122.700 |
| 26. Apr. 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 364.300 |
| 25. Apr. 2024 | 1,1200 | 1,1400 | 1,0600 | 1,1000 | 1,1000 | 2.972.700 |
| 24. Apr. 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 6.450.800 |
| 23. Apr. 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 520.000 |
| 22. Apr. 2024 | 1,0600 | 1,1400 | 1,0600 | 1,1300 | 1,1300 | 3.339.900 |
| 19. Apr. 2024 | 1,0500 | 1,0900 | 1,0100 | 1,0800 | 1,0800 | 812.700 |
| 18. Apr. 2024 | 1,1200 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 1.237.700 |
| 17. Apr. 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 578.000 |
| 16. Apr. 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 754.900 |
| 15. Apr. 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 768.500 |
| 12. Apr. 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 3.746.300 |
| 11. Apr. 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 581.200 |
| 10. Apr. 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 892.200 |
| 09. Apr. 2024 | 1,2800 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 3.445.500 |
| 08. Apr. 2024 | 1,3200 | 1,3200 | 1,2200 | 1,2600 | 1,2600 | 6.360.500 |
| 05. Apr. 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 1.411.600 |
| 04. Apr. 2024 | 1,3600 | 1,3600 | 1,2700 | 1,2900 | 1,2900 | 857.100 |
| 03. Apr. 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 544.800 |
| 02. Apr. 2024 | 1,2700 | 1,3300 | 1,2600 | 1,3300 | 1,3300 | 800.800 |
| 01. Apr. 2024 | 1,4400 | 1,4500 | 1,1800 | 1,3400 | 1,3400 | 3.723.900 |
| 28. März 2024 | 1,4700 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 782.300 |
| 27. März 2024 | 1,4300 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 681.300 |
| 26. März 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 349.100 |
| 25. März 2024 | 1,4400 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 800.400 |
| 22. März 2024 | 1,4600 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 766.900 |
| 21. März 2024 | 1,4300 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 642.000 |
| 20. März 2024 | 1,3900 | 1,4400 | 1,3400 | 1,4200 | 1,4200 | 1.802.400 |
| 19. März 2024 | 1,3400 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 1.886.400 |
| 18. März 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 636.900 |
| 15. März 2024 | 1,3100 | 1,4300 | 1,3000 | 1,3600 | 1,3600 | 1.279.300 |
| 14. März 2024 | 1,4400 | 1,4600 | 1,3200 | 1,3300 | 1,3300 | 2.578.300 |
| 13. März 2024 | 1,4900 | 1,5100 | 1,4400 | 1,4500 | 1,4500 | 1.037.800 |
| 12. März 2024 | 1,5200 | 1,5400 | 1,4800 | 1,4900 | 1,4900 | 1.214.800 |
| 11. März 2024 | 1,5800 | 1,6200 | 1,5000 | 1,5100 | 1,5100 | 1.347.900 |
| 08. März 2024 | 1,5500 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 2.223.100 |
| 07. März 2024 | 1,5900 | 1,6400 | 1,5100 | 1,5300 | 1,5300 | 2.816.100 |
| 06. März 2024 | 1,5400 | 1,7300 | 1,5300 | 1,5600 | 1,5600 | 3.438.800 |
| 05. März 2024 | 1,5000 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 1.362.700 |
| 04. März 2024 | 1,5600 | 1,5600 | 1,4600 | 1,4700 | 1,4700 | 1.537.200 |
| 01. März 2024 | 1,5200 | 1,6400 | 1,4900 | 1,5500 | 1,5500 | 1.345.100 |
| 29. Feb. 2024 | 1,5700 | 1,5800 | 1,4600 | 1,5200 | 1,5200 | 1.246.000 |
| 28. Feb. 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5500 | 1,5500 | 1.372.200 |
| 27. Feb. 2024 | 1,4500 | 1,5700 | 1,4400 | 1,5000 | 1,5000 | 1.454.300 |
| 26. Feb. 2024 | 1,3400 | 1,5000 | 1,3200 | 1,4200 | 1,4200 | 2.414.400 |
| 23. Feb. 2024 | 1,3300 | 1,3300 | 1,2400 | 1,3200 | 1,3200 | 1.013.800 |
| 22. Feb. 2024 | 1,2100 | 1,3400 | 1,1500 | 1,3000 | 1,3000 | 2.339.600 |
| 21. Feb. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 408.600 |
| 20. Feb. 2024 | 1,1700 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 818.200 |
| 16. Feb. 2024 | 1,2200 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 557.600 |
| 15. Feb. 2024 | 1,2000 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 1.095.900 |
| 14. Feb. 2024 | 1,1500 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 630.000 |
| 13. Feb. 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 1.053.000 |
| 12. Feb. 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 775.100 |
| 09. Feb. 2024 | 1,1400 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 794.200 |
| 08. Feb. 2024 | 1,1100 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 723.600 |
| 07. Feb. 2024 | 1,2100 | 1,2100 | 1,1100 | 1,1200 | 1,1200 | 1.034.300 |
| 06. Feb. 2024 | 1,1900 | 1,2400 | 1,1700 | 1,2200 | 1,2200 | 861.200 |
| 05. Feb. 2024 | 1,1400 | 1,2400 | 1,1300 | 1,1700 | 1,1700 | 982.000 |
| 02. Feb. 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 854.800 |
| 01. Feb. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 984.900 |
| 31. Jan. 2024 | 1,2400 | 1,2800 | 1,1700 | 1,1700 | 1,1700 | 812.300 |
| 30. Jan. 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 572.300 |
| 29. Jan. 2024 | 1,2800 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 826.700 |
| 26. Jan. 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 716.900 |
| 25. Jan. 2024 | 1,2400 | 1,2600 | 1,1900 | 1,2500 | 1,2500 | 548.500 |
| 24. Jan. 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2300 | 1,2300 | 663.500 |
| 23. Jan. 2024 | 1,3100 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 908.300 |
| 22. Jan. 2024 | 1,3500 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 1.189.800 |
| 19. Jan. 2024 | 1,3500 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 724.500 |
| 18. Jan. 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 614.000 |
| 17. Jan. 2024 | 1,3200 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 895.700 |
| 16. Jan. 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3600 | 1,3600 | 919.200 |
| 12. Jan. 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 512.200 |
| 11. Jan. 2024 | 1,3700 | 1,3700 | 1,2900 | 1,3400 | 1,3400 | 609.600 |
| 10. Jan. 2024 | 1,3500 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 520.200 |
| 09. Jan. 2024 | 1,4800 | 1,4800 | 1,3200 | 1,3700 | 1,3700 | 1.269.800 |
| 08. Jan. 2024 | 1,3800 | 1,5200 | 1,3000 | 1,4800 | 1,4800 | 1.480.300 |
| 05. Jan. 2024 | 1,4900 | 1,5000 | 1,3700 | 1,3800 | 1,3800 | 1.020.300 |
| 04. Jan. 2024 | 1,4900 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 1.106.100 |
| 03. Jan. 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 705.200 |
| 02. Jan. 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4600 | 1,4600 | 1.017.400 |
| 29. Dez. 2023 | 1,5200 | 1,5800 | 1,4300 | 1,4500 | 1,4500 | 730.000 |
| 28. Dez. 2023 | 1,4700 | 1,5900 | 1,3700 | 1,5600 | 1,5600 | 1.589.600 |
| 27. Dez. 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 545.200 |
| 26. Dez. 2023 | 1,4200 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 939.900 |
| 22. Dez. 2023 | 1,2800 | 1,4100 | 1,2500 | 1,4000 | 1,4000 | 1.304.800 |
| 21. Dez. 2023 | 1,2400 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 427.600 |
| 20. Dez. 2023 | 1,2300 | 1,2900 | 1,1800 | 1,2300 | 1,2300 | 1.051.600 |
| 19. Dez. 2023 | 1,2900 | 1,2900 | 1,1900 | 1,2300 | 1,2300 | 1.136.100 |
| 18. Dez. 2023 | 1,2900 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 619.900 |
| 15. Dez. 2023 | 1,3200 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 1.387.700 |
| 14. Dez. 2023 | 1,3000 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 882.400 |
| 13. Dez. 2023 | 1,2300 | 1,3000 | 1,1900 | 1,3000 | 1,3000 | 1.020.700 |
| 12. Dez. 2023 | 1,2700 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 475.200 |
| 11. Dez. 2023 | 1,3500 | 1,3600 | 1,1600 | 1,2800 | 1,2800 | 1.380.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
