Holen Sie sich die Stockscreener-App
7.72
2.28%
-0.18
Vorhandelsmarkt:
7.70
-0.02
-0.26%
Sagimet Biosciences Inc-Aktien (SGMT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $8.00 | $7.47 | $0.53 | 1,290,923.0 | -2.28% |
| 2026-05-04 | $7.99 | $7.47 | $0.52 | 950,473.0 | +3.81% |
| 2026-05-01 | $8.56 | $7.36 | $1.20 | 1,340,142.0 | -5.23% |
| 2026-04-30 | $8.85 | $8.00 | $0.85 | 1,158,030.0 | -6.63% |
| 2026-04-29 | $8.78 | $7.95 | $0.8299 | 1,588,142.0 | -1.71% |
| 2026-04-28 | $9.16 | $8.23 | $0.93 | 5,250,553.0 | +7.76% |
| 2026-04-27 | $9.37 | $7.13 | $2.24 | 49,308,484.0 | +38.57% |
| 2026-04-24 | $5.96 | $5.68 | $0.2794 | 252,133.0 | -0.17% |
| 2026-04-23 | $6.32 | $5.82 | $0.495 | 202,620.0 | -6.53% |
| 2026-04-22 | $6.30 | $5.94 | $0.36 | 271,025.0 | +6.26% |
| 2026-04-21 | $6.51 | $5.90 | $0.61 | 445,253.0 | -8.23% |
| 2026-04-20 | $6.64 | $6.17 | $0.47 | 426,544.0 | -0.46% |
| 2026-04-17 | $6.55 | $6.27 | $0.28 | 621,286.0 | +4.52% |
| 2026-04-16 | $6.26 | $5.89 | $0.375 | 288,624.0 | +1.98% |
| 2026-04-15 | $6.10 | $5.55 | $0.55 | 520,577.0 | +9.57% |
| 2026-04-14 | $5.76 | $5.49 | $0.275 | 448,925.0 | +2.21% |
| 2026-04-13 | $5.58 | $5.27 | $0.3098 | 329,859.0 | +2.26% |
| 2026-04-10 | $5.63 | $5.19 | $0.44 | 392,384.0 | -6.03% |
| 2026-04-09 | $5.71 | $5.47 | $0.235 | 289,473.0 | +0.89% |
| 2026-04-08 | $5.63 | $5.22 | $0.41 | 506,253.0 | +10.04% |
| 2026-04-07 | $5.10 | $4.91 | $0.19 | 330,700.0 | -1.17% |
Sagimet Biosciences Inc-Aktien (SGMT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sagimet Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SGMT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sagimet Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sagimet Biosciences Inc-Aktien (SGMT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $8.56 | $7.36 | $1.20 | 4,872,461.0 | -3.86% |
| 2026-04 | $9.37 | $4.91 | $4.46 | 63,284,761.0 | +53.68% |
| 2026-03 | $6.00 | $4.50 | $1.50 | 8,020,815.0 | -8.49% |
| 2026-02 | $7.20 | $4.92 | $2.28 | 12,327,786.0 | +0.71% |
| 2026-01 | $6.63 | $5.01 | $1.62 | 14,703,376.0 | -4.22% |
Sagimet Biosciences Inc-Aktien (SGMT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.05 | $5.76 | $1.29 | 12,636,342.0 | -18.98% |
| 2025-11 | $8.84 | $6.32 | $2.52 | 9,113,870.0 | -15.26% |
| 2025-10 | $9.46 | $6.84 | $2.62 | 13,897,707.0 | +24.20% |
| 2025-09 | $7.67 | $6.05 | $1.62 | 10,191,938.0 | -8.66% |
| 2025-08 | $10.06 | $6.53 | $3.53 | 13,649,944.0 | -13.58% |
| 2025-07 | $11.41 | $7.51 | $3.90 | 17,448,739.0 | +14.04% |
| 2025-06 | $10.43 | $3.44 | $6.98 | 69,219,000.0 | +114.65% |
| 2025-05 | $4.12 | $3.08 | $1.04 | 8,490,397.0 | +2.90% |
| 2025-04 | $3.50 | $1.73 | $1.77 | 15,368,838.0 | +5.83% |
| 2025-03 | $4.24 | $3.21 | $1.04 | 6,318,372.0 | -12.25% |
| 2025-02 | $5.22 | $3.55 | $1.67 | 13,334,323.0 | -15.57% |
| 2025-01 | $7.38 | $3.90 | $3.48 | 30,445,754.0 | -2.22% |
Sagimet Biosciences Inc-Aktien (SGMT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.44 | $4.36 | $2.08 | 14,692,602.0 | -17.05% |
| 2024-11 | $6.40 | $4.19 | $2.21 | 12,474,885.0 | +10.49% |
| 2024-10 | $6.31 | $2.93 | $3.38 | 72,514,053.0 | +85.92% |
| 2024-09 | $3.94 | $2.52 | $1.42 | 9,603,946.0 | -10.06% |
| 2024-08 | $3.54 | $2.39 | $1.15 | 4,797,790.0 | -8.33% |
| 2024-07 | $3.71 | $2.78 | $0.93 | 8,159,329.0 | -1.75% |
| 2024-06 | $5.53 | $3.34 | $2.19 | 13,645,593.0 | -35.83% |
| 2024-05 | $5.70 | $3.94 | $1.76 | 11,551,744.0 | +36.67% |
| 2024-04 | $5.83 | $3.83 | $2.00 | 9,213,989.0 | -28.04% |
| 2024-03 | $7.41 | $3.85 | $3.56 | 23,552,761.0 | -11.58% |
| 2024-02 | $11.03 | $5.58 | $5.45 | 29,288,690.0 | -35.34% |
| 2024-01 | $20.71 | $4.71 | $16.00 | 54,130,959.0 | +74.91% |
0.14%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):