SIGA Technologies Inc (SIGA)

SIGA
🏛️ Vereinigte Staaten →
8.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.83 8.89 8.83 8.86 7.5K
09:33 8.89 8.89 8.89 8.89 0.1K
09:34 8.87 8.87 8.83 8.83 1.7K
09:36 8.83 8.84 8.83 8.83 1.1K
09:38 8.84 8.84 8.84 8.84 0.3K
09:39 8.86 8.86 8.86 8.86 0.4K
09:40 8.87 8.87 8.86 8.86 1.6K
09:41 8.85 8.85 8.85 8.85 0.8K
09:42 8.81 8.81 8.81 8.81 4.0K
09:44 8.80 8.81 8.80 8.81 2.1K
09:45 8.82 8.82 8.82 8.82 0.6K
09:49 8.83 8.83 8.83 8.83 1.1K
09:50 8.86 8.88 8.86 8.88 0.6K
09:51 8.88 8.88 8.88 8.88 0.9K
09:59 8.85 8.85 8.85 8.85 0.2K
10:00 8.83 8.83 8.83 8.83 0.8K
10:08 8.86 8.86 8.84 8.84 1.4K
10:09 8.84 8.84 8.84 8.84 0.9K
10:11 8.86 8.86 8.86 8.86 0.1K
10:12 8.86 8.86 8.86 8.86 0.4K
10:14 8.86 8.86 8.86 8.86 1.1K
10:18 8.84 8.84 8.84 8.84 0.7K
10:19 8.83 8.83 8.83 8.83 0.3K
10:21 8.85 8.85 8.85 8.85 1.4K
10:24 8.88 8.88 8.88 8.88 0.3K
10:25 8.86 8.86 8.86 8.86 0.2K
10:26 8.87 8.87 8.87 8.87 0.4K
10:31 8.85 8.85 8.85 8.85 1.0K
10:32 8.85 8.85 8.85 8.85 0.1K
10:36 8.85 8.85 8.85 8.85 1.1K
10:37 8.86 8.86 8.86 8.86 0.7K
10:41 8.86 8.86 8.86 8.86 0.9K
10:43 8.85 8.87 8.85 8.87 2.6K
10:52 8.89 8.90 8.89 8.90 2.5K
10:56 8.89 8.89 8.89 8.89 0.1K
10:58 8.89 8.89 8.89 8.89 0.4K
11:02 8.89 8.89 8.89 8.89 0.3K
11:05 8.89 8.89 8.89 8.89 1.0K
11:08 8.89 8.89 8.89 8.89 0.8K
11:12 8.91 8.91 8.91 8.91 1.3K
11:15 8.92 8.92 8.92 8.92 0.3K
11:16 8.91 8.91 8.91 8.91 2.3K
11:17 8.90 8.90 8.90 8.90 0.8K
11:22 8.89 8.89 8.89 8.89 0.1K
11:23 8.90 8.90 8.90 8.90 0.1K
11:25 8.86 8.86 8.86 8.86 2.5K
11:26 8.86 8.86 8.86 8.86 0.3K
11:28 8.87 8.87 8.87 8.87 1.0K
11:35 8.88 8.88 8.88 8.88 1.0K
11:43 8.87 8.87 8.87 8.87 0.5K
11:44 8.88 8.88 8.88 8.88 0.5K
11:47 8.88 8.88 8.88 8.88 0.2K
11:53 8.88 8.88 8.88 8.88 0.3K
11:54 8.88 8.88 8.88 8.88 0.1K
11:55 8.85 8.85 8.85 8.85 3.7K
12:08 8.85 8.85 8.85 8.85 0.1K
12:12 8.85 8.85 8.85 8.85 0.1K
12:13 8.86 8.86 8.86 8.86 0.3K
12:15 8.85 8.86 8.85 8.86 0.6K
12:17 8.85 8.85 8.85 8.85 0.2K
12:22 8.85 8.85 8.85 8.85 1.4K
12:23 8.83 8.83 8.82 8.82 1.7K
12:25 8.83 8.83 8.83 8.83 0.3K
12:28 8.83 8.83 8.83 8.83 0.8K
12:30 8.83 8.83 8.83 8.83 1.2K
12:31 8.83 8.83 8.83 8.83 0.4K
12:35 8.83 8.83 8.83 8.83 0.6K
12:40 8.81 8.81 8.81 8.81 1.6K
12:41 8.81 8.81 8.81 8.81 1.2K
12:44 8.82 8.82 8.82 8.82 1.0K
12:55 8.82 8.83 8.82 8.83 0.8K
12:56 8.83 8.83 8.83 8.83 0.4K
13:03 8.82 8.82 8.82 8.82 1.7K
13:06 8.82 8.82 8.82 8.82 0.7K
13:11 8.82 8.82 8.82 8.82 0.7K
13:13 8.83 8.83 8.83 8.83 0.1K
13:14 8.83 8.83 8.83 8.83 0.1K
13:15 8.83 8.83 8.82 8.82 2.2K
13:16 8.81 8.81 8.80 8.80 3.1K
13:17 8.81 8.81 8.81 8.81 0.5K
13:20 8.80 8.80 8.80 8.80 1.3K
13:23 8.80 8.80 8.80 8.80 0.1K
13:24 8.81 8.81 8.81 8.81 0.8K
13:25 8.80 8.80 8.80 8.80 0.4K
13:27 8.82 8.82 8.81 8.81 0.7K
13:32 8.81 8.81 8.81 8.81 0.5K
13:37 8.81 8.81 8.81 8.81 0.6K
13:38 8.82 8.82 8.82 8.82 0.7K
13:42 8.81 8.81 8.81 8.81 1.3K
13:48 8.81 8.81 8.80 8.80 1.1K
13:50 8.80 8.80 8.80 8.80 1.2K
13:52 8.79 8.79 8.79 8.79 0.1K
13:55 8.81 8.81 8.81 8.81 1.2K
13:58 8.81 8.81 8.81 8.81 0.4K
14:04 8.80 8.80 8.80 8.80 1.0K
14:06 8.80 8.80 8.80 8.80 0.8K
14:07 8.80 8.80 8.80 8.80 0.6K
14:08 8.80 8.80 8.80 8.80 1.0K
14:15 8.81 8.81 8.81 8.81 0.3K
14:17 8.81 8.83 8.81 8.83 1.0K
14:20 8.83 8.83 8.83 8.83 0.7K
14:21 8.83 8.83 8.83 8.83 0.5K
14:22 8.82 8.82 8.82 8.82 1.9K
14:29 8.81 8.81 8.81 8.81 0.8K
14:32 8.80 8.80 8.80 8.80 0.7K
14:33 8.79 8.79 8.79 8.79 14.1K
14:34 8.80 8.80 8.79 8.79 3.3K
14:36 8.79 8.79 8.79 8.79 0.1K
14:37 8.79 8.80 8.79 8.80 1.9K
14:38 8.81 8.81 8.81 8.81 0.5K
14:39 8.80 8.80 8.80 8.80 0.2K
14:40 8.82 8.82 8.82 8.82 0.6K
14:41 8.82 8.82 8.82 8.82 1.4K
14:45 8.82 8.82 8.82 8.82 1.1K
14:46 8.81 8.81 8.81 8.81 0.6K
14:49 8.80 8.80 8.80 8.80 1.2K
14:53 8.81 8.81 8.81 8.81 0.2K
14:54 8.80 8.80 8.80 8.80 1.4K
14:57 8.80 8.80 8.80 8.80 0.2K
15:01 8.80 8.80 8.80 8.80 0.4K
15:06 8.79 8.79 8.79 8.79 2.6K
15:07 8.79 8.79 8.79 8.79 0.3K
15:08 8.79 8.79 8.79 8.79 0.3K
15:09 8.80 8.80 8.80 8.80 0.7K
15:12 8.80 8.80 8.80 8.80 0.2K
15:15 8.79 8.79 8.79 8.79 0.7K
15:18 8.80 8.80 8.80 8.80 0.3K
15:19 8.79 8.79 8.77 8.77 3.4K
15:22 8.77 8.77 8.77 8.77 0.1K
15:23 8.78 8.78 8.78 8.78 0.8K
15:25 8.78 8.78 8.78 8.78 1.9K
15:27 8.76 8.76 8.76 8.76 0.2K
15:28 8.76 8.76 8.75 8.75 2.6K
15:29 8.74 8.74 8.74 8.74 1.3K
15:30 8.74 8.74 8.74 8.74 1.1K
15:33 8.74 8.74 8.74 8.74 0.7K
15:35 8.73 8.74 8.73 8.73 1.3K
15:36 8.72 8.72 8.72 8.72 0.5K
15:37 8.73 8.73 8.73 8.73 0.4K
15:38 8.72 8.72 8.72 8.72 0.6K
15:41 8.74 8.76 8.73 8.75 9.6K
15:42 8.74 8.74 8.74 8.74 0.3K
15:43 8.75 8.75 8.74 8.74 1.3K
15:44 8.75 8.75 8.75 8.75 1.8K
15:46 8.77 8.77 8.77 8.77 2.3K
15:47 8.77 8.77 8.77 8.77 0.6K
15:48 8.77 8.78 8.77 8.78 3.3K
15:49 8.79 8.80 8.79 8.79 4.6K
15:51 8.78 8.79 8.78 8.79 4.4K
15:52 8.78 8.79 8.78 8.79 0.8K
15:53 8.78 8.78 8.78 8.78 3.0K
15:54 8.79 8.79 8.79 8.79 0.9K
15:55 8.77 8.78 8.76 8.78 9.4K
15:56 8.80 8.80 8.79 8.79 1.5K
15:57 8.80 8.80 8.80 8.80 0.6K
15:58 8.79 8.80 8.78 8.78 6.7K
15:59 8.79 8.80 8.78 8.78 55.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 9.16 9.22 8.92 8.96 0.4M
2025-09-26 8.87 9.17 8.84 9.16 0.5M
2025-09-25 8.83 8.92 8.72 8.78 0.3M
2025-09-24 9.03 9.20 8.86 8.91 0.4M
2025-09-23 9.33 9.45 9.02 9.06 0.5M
2025-09-22 8.82 9.38 8.82 9.37 0.5M
2025-09-19 8.95 9.00 8.78 8.78 0.8M
2025-09-18 8.70 8.87 8.64 8.87 0.3M
2025-09-17 9.00 9.03 8.56 8.66 0.4M
2025-09-16 9.00 9.13 8.93 8.99 0.6M
2025-09-15 8.93 9.16 8.87 9.00 0.5M
2025-09-12 9.01 9.04 8.80 8.92 0.4M
2025-09-11 8.74 9.09 8.63 9.07 0.6M
2025-09-10 8.80 8.80 8.49 8.72 0.5M
2025-09-09 8.57 8.92 8.55 8.76 0.7M
2025-09-08 8.43 8.71 8.34 8.66 0.6M
2025-09-05 8.48 8.53 8.31 8.42 0.4M
2025-09-04 8.55 8.58 8.34 8.49 0.5M
2025-09-03 8.64 8.80 8.45 8.61 0.5M
2025-09-02 8.39 8.82 8.39 8.63 0.8M
2025-08-29 8.25 8.39 8.23 8.39 0.4M
2025-08-28 8.30 8.38 8.19 8.21 0.3M
2025-08-27 8.45 8.47 8.20 8.25 0.4M
2025-08-26 8.70 8.73 8.37 8.49 0.6M
2025-08-25 9.15 9.20 8.66 8.70 0.4M
2025-08-22 8.78 9.13 8.64 9.13 0.9M
2025-08-21 8.73 8.91 8.69 8.75 0.5M
2025-08-20 8.75 8.89 8.69 8.78 0.4M
2025-08-19 8.92 9.14 8.76 8.77 0.5M
2025-08-18 8.54 9.08 8.54 8.92 0.6M
2025-08-15 8.60 8.62 8.39 8.50 0.5M
2025-08-14 8.68 8.75 8.47 8.58 0.5M
2025-08-13 9.30 9.36 8.74 8.78 1.0M
2025-08-12 9.42 9.52 9.12 9.30 0.7M
2025-08-11 9.09 9.62 9.03 9.48 1.4M
2025-08-08 8.56 9.11 8.50 8.96 0.8M
2025-08-07 7.38 8.77 7.38 8.55 1.4M
2025-08-06 6.99 7.80 6.89 7.26 1.3M
2025-08-05 6.69 6.69 6.52 6.60 0.5M
2025-08-04 6.53 6.66 6.48 6.65 0.3M
2025-08-01 6.52 6.57 6.38 6.46 0.4M
2025-07-31 6.62 6.66 6.52 6.61 0.3M
2025-07-30 7.07 7.11 6.65 6.67 0.4M
2025-07-29 7.18 7.21 7.00 7.01 0.4M
2025-07-28 7.18 7.32 7.14 7.21 0.5M
2025-07-25 7.05 7.22 6.97 7.14 0.3M
2025-07-24 7.16 7.26 7.06 7.06 0.4M
2025-07-23 6.91 7.17 6.90 7.16 0.4M
2025-07-22 6.86 6.90 6.80 6.85 0.3M
2025-07-21 6.62 6.87 6.60 6.85 0.3M
2025-07-18 6.77 6.78 6.60 6.61 0.3M
2025-07-17 6.81 6.85 6.69 6.70 0.3M
2025-07-16 6.74 6.83 6.70 6.78 0.2M
2025-07-15 6.86 6.90 6.68 6.70 0.3M
2025-07-14 6.82 6.91 6.73 6.86 0.4M
2025-07-11 6.77 6.88 6.70 6.77 0.3M
2025-07-10 6.92 7.07 6.88 6.90 0.4M
2025-07-09 6.80 6.94 6.80 6.90 0.4M
2025-07-08 6.77 6.83 6.69 6.77 0.3M
2025-07-07 6.74 6.89 6.64 6.73 0.4M
2025-07-03 6.72 6.73 6.58 6.69 0.2M
2025-07-02 6.53 6.70 6.47 6.68 0.4M
2025-07-01 6.50 6.60 6.34 6.49 0.4M
2025-06-30 6.50 6.81 6.40 6.52 0.5M
2025-06-27 6.56 6.62 6.38 6.46 0.9M
2025-06-26 6.48 6.60 6.40 6.56 0.3M
2025-06-25 6.39 6.56 6.30 6.44 0.3M
2025-06-24 6.24 6.44 6.22 6.40 0.3M
2025-06-23 6.11 6.25 6.01 6.19 0.3M
2025-06-20 6.49 6.49 6.11 6.12 0.4M
2025-06-18 6.29 6.42 6.18 6.42 0.3M
2025-06-17 6.48 6.63 6.25 6.30 0.5M
2025-06-16 6.39 6.53 6.35 6.50 0.3M
2025-06-13 6.44 6.57 6.28 6.36 0.5M
2025-06-12 6.27 6.56 6.23 6.44 0.4M
2025-06-11 6.25 6.35 6.19 6.34 0.4M
2025-06-10 6.10 6.25 6.05 6.22 0.5M
2025-06-09 6.05 6.13 5.99 6.06 0.3M
2025-06-06 5.97 6.14 5.95 6.03 0.4M
2025-06-05 6.17 6.21 5.86 5.88 0.6M
2025-06-04 6.21 6.27 6.14 6.15 0.5M
2025-06-03 6.08 6.27 6.03 6.20 0.4M
2025-06-02 5.97 6.21 5.90 6.08 0.5M
2025-05-30 6.11 6.11 5.95 5.98 0.3M
2025-05-29 6.14 6.20 6.06 6.16 0.3M
2025-05-28 6.06 6.23 5.99 6.09 0.4M
2025-05-27 6.00 6.11 5.87 6.08 0.4M
2025-05-23 5.74 6.02 5.71 5.91 0.5M
2025-05-22 6.10 6.15 5.82 5.84 0.3M
2025-05-21 6.17 6.19 6.00 6.13 0.5M
2025-05-20 6.07 6.22 5.98 6.20 0.4M
2025-05-19 5.96 6.10 5.96 6.07 0.6M
2025-05-16 5.91 6.02 5.88 5.99 0.4M
2025-05-15 5.92 6.03 5.87 5.92 0.4M
2025-05-14 5.95 5.98 5.78 5.93 0.6M
2025-05-13 5.97 6.03 5.86 5.94 0.4M
2025-05-12 5.77 5.98 5.72 5.94 0.6M
2025-05-09 5.40 5.69 5.34 5.66 0.6M
2025-05-08 5.32 5.50 5.26 5.44 0.5M
2025-05-07 5.30 5.33 5.22 5.25 0.4M
2025-05-06 5.36 5.36 5.21 5.27 0.5M
2025-05-05 5.58 5.58 5.39 5.40 0.4M
2025-05-02 5.49 5.64 5.46 5.63 0.5M
2025-05-01 5.51 5.56 5.41 5.43 0.4M
2025-04-30 5.69 5.72 5.50 5.52 0.5M
2025-04-29 5.73 5.79 5.52 5.76 0.8M
2025-04-28 5.96 5.99 5.72 5.75 1.0M
2025-04-25 5.88 5.90 5.72 5.89 0.7M
2025-04-24 6.25 6.54 6.22 6.48 0.5M
2025-04-23 6.27 6.34 6.17 6.24 0.6M
2025-04-22 5.98 6.16 5.83 6.13 0.7M
2025-04-21 5.99 6.07 5.90 5.97 0.4M
2025-04-17 5.95 6.07 5.88 5.99 0.6M
2025-04-16 6.03 6.11 5.84 5.92 0.4M
2025-04-15 6.15 6.26 6.01 6.04 0.5M
2025-04-14 6.02 6.20 5.93 6.15 1.0M
2025-04-11 5.97 6.06 5.87 5.96 0.7M
2025-04-10 6.05 6.11 5.83 5.92 0.6M
2025-04-09 5.75 6.26 5.72 6.09 1.2M
2025-04-08 5.60 6.40 5.59 5.92 1.2M
2025-04-07 5.16 5.58 5.10 5.33 0.7M
2025-04-04 5.00 5.43 4.95 5.39 0.5M
2025-04-03 5.25 5.35 5.14 5.22 0.4M
2025-04-02 5.39 5.51 5.36 5.50 0.4M
2025-04-01 5.45 5.61 5.37 5.48 0.3M
2025-03-31 5.45 5.58 5.42 5.48 0.3M
2025-03-28 5.59 5.60 5.43 5.55 0.3M
2025-03-27 5.73 5.76 5.56 5.57 0.5M
2025-03-26 5.89 5.89 5.70 5.73 0.2M
2025-03-25 5.96 6.01 5.74 5.89 0.4M
2025-03-24 5.72 6.04 5.72 5.98 0.4M
2025-03-21 5.57 5.72 5.55 5.61 0.7M
2025-03-20 5.73 5.74 5.63 5.64 0.2M
2025-03-19 5.78 5.82 5.62 5.74 0.4M
2025-03-18 5.61 5.81 5.44 5.76 0.4M
2025-03-17 5.59 5.73 5.56 5.63 0.3M
2025-03-14 5.47 5.59 5.36 5.58 0.5M
2025-03-13 5.96 5.99 5.35 5.45 0.5M
2025-03-12 5.85 6.19 5.27 5.99 1.2M
2025-03-11 5.74 5.77 5.43 5.60 0.4M
2025-03-10 5.65 5.79 5.57 5.71 0.4M
2025-03-07 5.70 5.83 5.65 5.69 0.5M
2025-03-06 5.41 5.75 5.36 5.71 0.4M
2025-03-05 5.45 5.61 5.41 5.47 0.4M
2025-03-04 5.29 5.48 5.16 5.43 0.6M
2025-03-03 5.50 5.62 5.38 5.39 0.4M
2025-02-28 5.40 5.52 5.30 5.49 0.4M
2025-02-27 5.50 5.56 5.40 5.42 0.3M
2025-02-26 5.51 5.71 5.43 5.51 0.4M
2025-02-25 5.70 5.72 5.40 5.48 1.1M
2025-02-24 5.97 5.97 5.68 5.69 0.8M
2025-02-21 6.23 6.25 5.90 5.91 0.6M
2025-02-20 6.00 6.18 5.94 6.12 0.5M
2025-02-19 5.95 6.17 5.80 6.04 0.6M
2025-02-18 6.15 6.19 5.99 5.99 0.4M
2025-02-14 6.06 6.20 6.05 6.14 0.6M
2025-02-13 6.15 6.21 6.04 6.05 0.5M
2025-02-12 5.92 6.25 5.92 6.10 0.7M
2025-02-11 6.05 6.09 5.94 6.03 0.3M
2025-02-10 5.88 6.12 5.88 6.07 0.4M
2025-02-07 5.80 5.96 5.73 5.85 0.2M
2025-02-06 5.92 5.92 5.64 5.79 0.3M
2025-02-05 5.83 5.95 5.81 5.88 0.3M
2025-02-04 5.80 5.85 5.71 5.83 0.2M
2025-02-03 5.90 6.01 5.75 5.78 0.4M
2025-01-31 6.16 6.18 5.92 5.98 0.5M
2025-01-30 6.29 6.37 6.14 6.16 0.3M
2025-01-29 6.17 6.38 6.13 6.26 0.3M
2025-01-28 6.36 6.40 6.14 6.20 0.3M
2025-01-27 6.35 6.53 6.31 6.34 0.3M
2025-01-24 6.49 6.61 6.40 6.45 0.3M
2025-01-23 6.34 6.52 6.28 6.47 0.3M
2025-01-22 6.35 6.42 6.28 6.39 0.3M
2025-01-21 6.29 6.39 6.17 6.32 0.3M
2025-01-17 6.29 6.40 6.19 6.23 0.3M
2025-01-16 6.35 6.40 6.16 6.24 0.3M
2025-01-15 6.49 6.58 6.35 6.35 0.3M
2025-01-14 6.13 6.45 6.13 6.33 0.4M
2025-01-13 6.14 6.17 6.00 6.06 0.3M
2025-01-10 6.17 6.31 6.05 6.21 0.3M
2025-01-08 6.22 6.33 6.09 6.28 0.3M
2025-01-07 6.47 6.55 6.22 6.29 0.6M
2025-01-06 6.43 6.50 6.29 6.40 0.6M
2025-01-03 6.26 6.45 6.18 6.33 0.3M
2025-01-02 6.14 6.38 6.01 6.24 0.7M