12,585€
1,29%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,27 | 12,97 | 12,26 | 12,96 | 6,16% | - |
| 02.05.2024 | 12,39 | 12,87 | 11,99 | 12,21 | -6,42% | - |
| 30.04.2024 | 13,24 | 13,58 | 12,99 | 13,05 | -1,40% | - |
| 29.04.2024 | 12,84 | 13,75 | 12,82 | 13,23 | 3,60% | - |
| 26.04.2024 | 12,69 | 13,06 | 12,49 | 12,77 | 0,75% | - |
| 25.04.2024 | 13,05 | 14,00 | 12,65 | 12,68 | -3,13% | - |
| 24.04.2024 | 12,12 | 14,39 | 12,10 | 13,09 | 8,17% | - |
| 23.04.2024 | 12,10 | 12,57 | 11,90 | 12,10 | -0,12% | - |
| 22.04.2024 | 12,53 | 12,82 | 12,10 | 12,12 | -3,26% | - |
| 19.04.2024 | 12,17 | 12,79 | 11,48 | 12,52 | 2,27% | - |
| 18.04.2024 | 11,76 | 12,70 | 11,45 | 12,25 | 3,90% | - |
| 17.04.2024 | 14,73 | 14,75 | 9,00 | 11,79 | -19,96% | - |
| 16.04.2024 | 14,41 | 14,81 | 14,11 | 14,72 | 2,17% | - |
| 15.04.2024 | 14,55 | 14,70 | 14,16 | 14,41 | -0,83% | - |
| 12.04.2024 | 15,47 | 15,59 | 14,37 | 14,53 | -5,94% | 100,00 |
| 11.04.2024 | 15,31 | 15,62 | 15,06 | 15,45 | 0,97% | - |
| 10.04.2024 | 15,23 | 15,44 | 14,70 | 15,30 | 0,82% | - |
| 09.04.2024 | 15,29 | 15,68 | 14,95 | 15,18 | -0,80% | - |
| 08.04.2024 | 15,14 | 15,50 | 14,94 | 15,30 | 1,02% | - |
| 05.04.2024 | 15,33 | 15,47 | 14,84 | 15,14 | -1,08% | - |
| 04.04.2024 | 15,84 | 16,17 | 15,21 | 15,31 | -3,39% | 500,00 |
| 03.04.2024 | 15,98 | 16,26 | 15,48 | 15,85 | -1,12% | - |
| 02.04.2024 | 16,67 | 16,94 | 15,99 | 16,03 | -7,90% | - |
| 28.03.2024 | 17,50 | 17,90 | 17,10 | 17,40 | 1,16% | - |
| 27.03.2024 | 17,15 | 17,80 | 17,15 | 17,20 | -1,99% | - |
| 26.03.2024 | 17,20 | 17,70 | 17,00 | 17,55 | 2,03% | 15,00 |
| 25.03.2024 | 17,80 | 18,20 | 17,05 | 17,20 | -5,75% | - |
| 22.03.2024 | 18,50 | 18,75 | 17,70 | 18,25 | -0,82% | - |
| 21.03.2024 | 18,10 | 19,40 | 17,70 | 18,40 | 1,94% | - |
| 20.03.2024 | 17,70 | 18,20 | 17,30 | 18,05 | 0,56% | - |
| 19.03.2024 | 17,85 | 18,30 | 17,50 | 17,95 | -0,28% | - |
| 18.03.2024 | 18,40 | 19,35 | 17,40 | 18,00 | -5,01% | - |
| 15.03.2024 | 18,85 | 19,10 | 17,90 | 18,95 | 3,55% | - |
| 14.03.2024 | 18,80 | 19,25 | 18,05 | 18,30 | 0,83% | - |
| 13.03.2024 | 18,60 | 19,70 | 17,50 | 18,15 | -4,47% | - |
| 12.03.2024 | 19,35 | 19,85 | 18,40 | 19,00 | -3,31% | - |
| 11.03.2024 | 20,30 | 20,50 | 18,55 | 19,65 | -3,20% | - |
| 08.03.2024 | 19,50 | 20,50 | 19,45 | 20,30 | 4,64% | - |
| 07.03.2024 | 19,40 | 20,00 | 19,10 | 19,40 | 0,52% | - |
| 06.03.2024 | 19,60 | 20,20 | 19,20 | 19,30 | -1,28% | - |
| 05.03.2024 | 20,10 | 20,40 | 19,40 | 19,55 | -2,74% | - |
| 04.03.2024 | 20,10 | 20,75 | 19,80 | 20,10 | 0,00% | - |
| 01.03.2024 | 19,95 | 20,50 | 19,80 | 20,10 | 1,26% | - |
| 29.02.2024 | 20,70 | 21,30 | 19,70 | 19,85 | -4,11% | - |
| 28.02.2024 | 20,80 | 21,10 | 20,05 | 20,70 | -0,96% | - |
| 27.02.2024 | 20,90 | 21,40 | 20,65 | 20,90 | 0,97% | - |
| 26.02.2024 | 20,20 | 20,90 | 19,70 | 20,70 | 1,97% | - |
| 23.02.2024 | 20,40 | 20,70 | 19,80 | 20,30 | -0,98% | - |
| 22.02.2024 | 20,60 | 21,00 | 19,60 | 20,50 | 0,00% | - |
| 21.02.2024 | 20,50 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 20.02.2024 | 21,40 | 21,50 | 20,30 | 20,50 | -4,65% | - |
| 19.02.2024 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 16.02.2024 | 23,50 | 24,10 | 21,50 | 21,50 | -9,28% | 200,00 |
| 15.02.2024 | 24,10 | 24,30 | 23,30 | 23,70 | -0,84% | - |
| 14.02.2024 | 21,40 | 25,50 | 21,40 | 23,90 | 11,16% | - |
| 13.02.2024 | 22,00 | 22,10 | 21,30 | 21,50 | -2,71% | - |
| 12.02.2024 | 21,80 | 22,60 | 21,50 | 22,10 | 0,91% | - |
| 09.02.2024 | 22,10 | 22,80 | 21,50 | 21,90 | -0,90% | - |
| 08.02.2024 | 22,10 | 22,50 | 21,70 | 22,10 | -0,90% | - |
| 07.02.2024 | 23,20 | 23,40 | 22,10 | 22,30 | -3,46% | - |
| 06.02.2024 | 22,40 | 23,30 | 22,10 | 23,10 | 2,67% | - |
| 05.02.2024 | 22,80 | 23,10 | 22,10 | 22,50 | -1,75% | - |
| 02.02.2024 | 23,80 | 24,40 | 22,50 | 22,90 | -4,18% | - |
| 01.02.2024 | 23,60 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 31.01.2024 | 23,90 | 24,50 | 23,40 | 23,70 | -0,84% | - |
| 30.01.2024 | 24,40 | 24,50 | 23,50 | 23,90 | -2,45% | - |
| 29.01.2024 | 24,20 | 24,80 | 23,70 | 24,50 | 0,82% | - |
| 26.01.2024 | 24,10 | 24,90 | 23,90 | 24,30 | 0,00% | - |
| 25.01.2024 | 24,50 | 25,50 | 23,90 | 24,30 | 0,00% | - |
| 24.01.2024 | 24,70 | 24,90 | 24,10 | 24,30 | -1,62% | - |
| 23.01.2024 | 24,00 | 25,10 | 24,00 | 24,70 | 2,49% | - |
| 22.01.2024 | 23,90 | 25,00 | 23,80 | 24,10 | 0,84% | - |
| 19.01.2024 | 23,80 | 24,60 | 23,50 | 23,90 | 0,00% | - |
| 18.01.2024 | 24,60 | 24,80 | 23,90 | 23,90 | -3,24% | - |
| 17.01.2024 | 24,30 | 24,90 | 23,70 | 24,70 | 1,65% | - |
| 16.01.2024 | 24,20 | 25,00 | 23,50 | 24,30 | 0,00% | - |
| 15.01.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 12.01.2024 | 24,50 | 25,70 | 23,90 | 24,30 | -0,82% | - |
| 11.01.2024 | 23,20 | 24,70 | 22,50 | 24,50 | 5,15% | - |
| 10.01.2024 | 24,30 | 24,30 | 22,70 | 23,30 | -3,32% | - |
| 09.01.2024 | 23,10 | 24,70 | 22,40 | 24,10 | 5,24% | - |
| 08.01.2024 | 19,50 | 22,90 | 19,15 | 22,90 | 16,54% | - |
| 05.01.2024 | 19,30 | 19,70 | 18,85 | 19,65 | 1,55% | - |
| 04.01.2024 | 19,85 | 20,45 | 19,00 | 19,35 | -2,52% | - |
| 03.01.2024 | 20,40 | 20,50 | 19,80 | 19,85 | -3,17% | - |
| 02.01.2024 | 19,50 | 20,90 | 19,35 | 20,50 | 2,76% | - |
| 29.12.2023 | 19,90 | 19,95 | 19,90 | 19,95 | 0,00% | - |
| 28.12.2023 | 20,10 | 20,70 | 19,60 | 19,95 | -0,75% | 150,00 |
| 27.12.2023 | 20,10 | 20,40 | 19,60 | 20,10 | 1,26% | - |
| 22.12.2023 | 19,50 | 20,30 | 19,40 | 19,85 | 6,15% | - |
| 21.12.2023 | 19,15 | 19,80 | 18,70 | 18,70 | -2,60% | - |
| 20.12.2023 | 20,30 | 20,30 | 19,00 | 19,20 | -5,42% | - |
| 19.12.2023 | 19,30 | 20,30 | 19,25 | 20,30 | 4,10% | - |
| 18.12.2023 | 19,85 | 19,95 | 19,05 | 19,50 | -1,76% | - |
| 15.12.2023 | 19,20 | 20,15 | 19,20 | 19,85 | 2,85% | - |
| 14.12.2023 | 19,60 | 20,30 | 18,90 | 19,30 | -1,78% | - |
| 13.12.2023 | 18,35 | 19,70 | 18,20 | 19,65 | 7,08% | - |
| 12.12.2023 | 18,55 | 19,00 | 17,90 | 18,35 | -1,61% | - |
| 11.12.2023 | 18,55 | 18,80 | 17,95 | 18,65 | 0,54% | - |
| 08.12.2023 | 19,40 | 19,60 | 18,50 | 18,55 | -3,39% | - |