SIGA Technologies Inc SIGA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,38+0,03 (+0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,35 | -1,47 % | $3,41 | $3,44 | $3,31 | 619,70K |
| 2026-09-30 | $3,40 | -1,16 % | $3,44 | $3,44 | $3,35 | 661,40K |
| 2026-09-29 | $3,44 | -0,58 % | $3,48 | $3,49 | $3,35 | 439,90K |
| 2026-09-28 | $3,46 | +0,29 % | $3,43 | $3,50 | $3,34 | 640,60K |
| 2026-09-25 | $3,45 | +6,15 % | $3,26 | $3,52 | $3,23 | 1,17M |
| 2026-09-24 | $3,25 | +2,52 % | $3,17 | $3,27 | $3,15 | 1,12M |
| 2026-09-23 | $3,17 | -2,76 % | $3,25 | $3,27 | $3,13 | 435,00K |
| 2026-09-22 | $3,26 | +3,16 % | $3,19 | $3,31 | $3,15 | 493,60K |
| 2026-09-21 | $3,16 | +0,64 % | $3,13 | $3,17 | $3,08 | 471,20K |
| 2026-09-18 | $3,14 | +2,95 % | $3,03 | $3,20 | $3,01 | 746,20K |
| 2026-09-17 | $3,05 | -1,61 % | $3,09 | $3,13 | $3,04 | 711,10K |
| 2026-09-16 | $3,10 | +4,03 % | $2,98 | $3,10 | $2,93 | 811,80K |
| 2026-09-15 | $2,98 | -5,40 % | $3,14 | $3,14 | $2,94 | 478,60K |
| 2026-09-14 | $3,15 | +3,96 % | $3,04 | $3,16 | $2,99 | 521,90K |
| 2026-09-11 | $3,03 | +0,33 % | $3,06 | $3,08 | $3,01 | 453,40K |
| 2026-09-10 | $3,02 | -1,95 % | $3,07 | $3,07 | $3,00 | 550,40K |
| 2026-09-09 | $3,08 | -3,75 % | $3,20 | $3,25 | $3,04 | 582,80K |
| 2026-09-08 | $3,20 | -2,74 % | $3,25 | $3,28 | $3,14 | 786,10K |
| 2026-09-04 | $3,29 | +1,86 % | $3,20 | $3,32 | $3,10 | 899,40K |
| 2026-09-03 | $3,23 | +0,62 % | $3,22 | $3,28 | $3,16 | 830,10K |
| 2026-09-02 | $3,21 | -0,93 % | $3,24 | $3,26 | $3,18 | 663,20K |
| 2026-09-01 | $3,24 | +3,18 % | $3,13 | $3,28 | $3,11 | 1,08M |
| 2026-08-31 | $3,14 | +2,61 % | $3,06 | $3,16 | $3,00 | 889,20K |
| 2026-08-28 | $3,06 | 0,00 % | $3,08 | $3,08 | $2,99 | 568,60K |
| 2026-08-27 | $3,06 | -0,33 % | $3,05 | $3,09 | $2,91 | 813,60K |
| 2026-08-26 | $3,07 | +0,99 % | $3,06 | $3,11 | $3,00 | 651,10K |
| 2026-08-25 | $3,04 | +3,40 % | $2,96 | $3,05 | $2,96 | 375,00K |
| 2026-08-24 | $2,94 | -3,29 % | $3,08 | $3,12 | $2,92 | 667,10K |
| 2026-08-21 | $3,04 | +2,36 % | $2,99 | $3,09 | $2,95 | 1,54M |
| 2026-08-20 | $2,97 | -4,50 % | $3,10 | $3,10 | $2,93 | 582,50K |
| 2026-08-19 | $3,11 | +4,01 % | $2,99 | $3,12 | $2,97 | 898,50K |
| 2026-08-18 | $2,99 | +2,05 % | $2,92 | $3,00 | $2,88 | 457,00K |
| 2026-08-17 | $2,93 | -2,33 % | $3,00 | $3,00 | $2,88 | 766,80K |
| 2026-08-14 | $3,00 | +4,17 % | $2,89 | $3,01 | $2,86 | 587,80K |
| 2026-08-13 | $2,88 | +0,35 % | $2,89 | $2,94 | $2,86 | 479,90K |
| 2026-08-12 | $2,87 | -0,35 % | $2,87 | $2,92 | $2,83 | 636,60K |
| 2026-08-11 | $2,88 | -1,71 % | $2,93 | $2,99 | $2,87 | 582,20K |
| 2026-08-10 | $2,93 | -3,93 % | $3,07 | $3,08 | $2,86 | 1,02M |
| 2026-08-07 | $3,05 | -2,24 % | $3,15 | $3,19 | $3,04 | 678,80K |
| 2026-08-06 | $3,12 | -0,95 % | $3,15 | $3,20 | $3,10 | 493,50K |
| 2026-08-05 | $3,15 | -2,78 % | $3,24 | $3,24 | $3,11 | 418,00K |
| 2026-08-04 | $3,24 | +0,93 % | $3,20 | $3,29 | $3,19 | 468,10K |
| 2026-08-03 | $3,21 | -1,83 % | $3,31 | $3,31 | $3,18 | 515,50K |
| 2026-07-31 | $3,27 | +0,62 % | $3,25 | $3,32 | $3,15 | 661,00K |
| 2026-07-30 | $3,25 | -2,69 % | $3,33 | $3,33 | $3,21 | 431,50K |
| 2026-07-29 | $3,34 | 0,00 % | $3,33 | $3,43 | $3,29 | 1,01M |
| 2026-07-28 | $3,34 | +7,74 % | $3,11 | $3,34 | $3,01 | 1,18M |
| 2026-07-27 | $3,10 | -0,32 % | $3,13 | $3,21 | $3,02 | 3,97M |
| 2026-07-24 | $3,11 | -1,27 % | $3,14 | $3,18 | $3,03 | 877,50K |
| 2026-07-23 | $3,15 | -7,08 % | $3,35 | $3,37 | $3,10 | 1,14M |
| 2026-07-22 | $3,39 | -5,31 % | $3,57 | $3,59 | $3,36 | 470,70K |
| 2026-07-21 | $3,58 | +2,87 % | $3,48 | $3,61 | $3,44 | 463,10K |
| 2026-07-20 | $3,48 | +1,16 % | $3,46 | $3,49 | $3,40 | 381,80K |
| 2026-07-17 | $3,44 | -3,37 % | $3,53 | $3,55 | $3,44 | 328,80K |
| 2026-07-16 | $3,56 | 0,00 % | $3,57 | $3,68 | $3,51 | 675,50K |
| 2026-07-15 | $3,56 | +4,09 % | $3,42 | $3,57 | $3,41 | 535,60K |
| 2026-07-14 | $3,42 | -5,26 % | $3,61 | $3,62 | $3,42 | 456,30K |
| 2026-07-13 | $3,61 | +0,56 % | $3,59 | $3,71 | $3,59 | 562,40K |
| 2026-07-10 | $3,59 | +2,57 % | $3,52 | $3,61 | $3,49 | 627,50K |
| 2026-07-09 | $3,50 | -1,13 % | $3,56 | $3,59 | $3,42 | 660,00K |
| 2026-07-08 | $3,54 | -3,54 % | $3,66 | $3,66 | $3,51 | 588,60K |
| 2026-07-07 | $3,67 | -2,13 % | $3,78 | $3,81 | $3,63 | 580,20K |
| 2026-07-06 | $3,75 | -2,85 % | $3,89 | $3,90 | $3,74 | 489,10K |
| 2026-07-02 | $3,86 | +3,76 % | $3,75 | $3,95 | $3,75 | 545,00K |
| 2026-07-01 | $3,72 | +2,20 % | $3,64 | $3,82 | $3,64 | 741,40K |
| 2026-06-30 | $3,64 | +0,83 % | $3,62 | $3,75 | $3,56 | 1,10M |
| 2026-06-29 | $3,61 | -7,91 % | $3,94 | $3,95 | $3,56 | 1,26M |
| 2026-06-26 | $3,92 | -0,76 % | $3,90 | $4,04 | $3,82 | 1,99M |
| 2026-06-25 | $3,95 | -8,56 % | $4,32 | $4,35 | $3,89 | 816,70K |
| 2026-06-24 | $4,32 | +0,47 % | $4,32 | $4,40 | $4,31 | 415,90K |
| 2026-06-23 | $4,30 | -0,69 % | $4,33 | $4,39 | $4,29 | 278,40K |
| 2026-06-22 | $4,33 | +0,23 % | $4,32 | $4,41 | $4,32 | 369,40K |
| 2026-06-18 | $4,32 | +0,23 % | $4,36 | $4,37 | $4,28 | 595,10K |
| 2026-06-17 | $4,31 | +0,23 % | $4,32 | $4,36 | $4,25 | 504,20K |
| 2026-06-16 | $4,30 | -0,92 % | $4,33 | $4,34 | $4,28 | 347,40K |
| 2026-06-15 | $4,34 | +0,46 % | $4,35 | $4,37 | $4,29 | 291,50K |
| 2026-06-12 | $4,32 | +0,23 % | $4,32 | $4,36 | $4,30 | 226,50K |
| 2026-06-11 | $4,31 | -1,15 % | $4,32 | $4,37 | $4,26 | 411,70K |
| 2026-06-10 | $4,36 | -0,68 % | $4,35 | $4,42 | $4,35 | 294,30K |
| 2026-06-09 | $4,39 | +1,39 % | $4,37 | $4,44 | $4,34 | 375,50K |
| 2026-06-08 | $4,33 | +0,70 % | $4,32 | $4,38 | $4,28 | 353,50K |
| 2026-06-05 | $4,30 | -2,93 % | $4,43 | $4,45 | $4,29 | 550,80K |
| 2026-06-04 | $4,43 | +3,26 % | $4,35 | $4,45 | $4,35 | 352,70K |
| 2026-06-03 | $4,29 | -0,69 % | $4,34 | $4,34 | $4,24 | 327,60K |
| 2026-06-02 | $4,32 | -2,70 % | $4,44 | $4,46 | $4,28 | 454,00K |
| 2026-06-01 | $4,44 | -5,13 % | $4,61 | $4,63 | $4,42 | 379,70K |
| 2026-05-29 | $4,68 | -1,68 % | $4,76 | $4,79 | $4,66 | 417,00K |
| 2026-05-28 | $4,76 | +0,63 % | $4,73 | $4,77 | $4,67 | 317,00K |
| 2026-05-27 | $4,73 | +1,28 % | $4,68 | $4,76 | $4,68 | 286,80K |
| 2026-05-26 | $4,67 | -0,21 % | $4,72 | $4,75 | $4,66 | 313,10K |