12,720€
0,51%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,69 | 12,71 | 12,65 | 12,71 | 0,40% | - |
| 25.04.2024 | 13,05 | 13,94 | 12,65 | 12,66 | -3,30% | 535,00 |
| 24.04.2024 | 12,12 | 14,39 | 12,10 | 13,09 | 8,07% | - |
| 23.04.2024 | 12,10 | 12,51 | 11,96 | 12,11 | -0,04% | 325,00 |
| 22.04.2024 | 12,53 | 12,77 | 12,11 | 12,12 | -3,22% | - |
| 19.04.2024 | 12,17 | 12,75 | 11,48 | 12,52 | 1,98% | 850,00 |
| 18.04.2024 | 11,76 | 12,65 | 11,45 | 12,28 | 4,09% | - |
| 17.04.2024 | 14,73 | 14,75 | 9,00 | 11,79 | -19,79% | 998,00 |
| 16.04.2024 | 14,41 | 14,81 | 14,17 | 14,70 | 1,89% | 10,00 |
| 15.04.2024 | 14,55 | 14,67 | 14,20 | 14,43 | -0,59% | 100,00 |
| 12.04.2024 | 15,47 | 15,57 | 14,37 | 14,52 | -5,73% | 464,00 |
| 11.04.2024 | 15,31 | 15,65 | 15,13 | 15,40 | 0,51% | 349,00 |
| 10.04.2024 | 15,23 | 15,39 | 14,74 | 15,32 | 0,77% | 324,00 |
| 09.04.2024 | 15,29 | 15,66 | 14,99 | 15,20 | -0,62% | 53,00 |
| 08.04.2024 | 14,96 | 15,45 | 14,96 | 15,30 | 1,12% | 255,00 |
| 05.04.2024 | 15,33 | 15,47 | 14,84 | 15,13 | -1,06% | 131,00 |
| 04.04.2024 | 15,84 | 16,11 | 15,20 | 15,29 | -3,44% | 128,00 |
| 03.04.2024 | 15,98 | 16,19 | 15,56 | 15,84 | -1,19% | - |
| 02.04.2024 | 16,67 | 16,94 | 16,03 | 16,03 | -7,64% | 155,00 |
| 28.03.2024 | 17,50 | 17,85 | 17,15 | 17,35 | -1,14% | 54,00 |
| 27.03.2024 | 17,15 | 17,75 | 17,15 | 17,55 | 2,33% | 54,00 |
| 26.03.2024 | 17,20 | 17,85 | 17,05 | 17,15 | -0,58% | - |
| 25.03.2024 | 17,90 | 18,05 | 17,15 | 17,25 | -3,09% | 391,00 |
| 22.03.2024 | 18,50 | 18,65 | 17,70 | 17,80 | -3,00% | 165,00 |
| 21.03.2024 | 18,10 | 18,55 | 17,70 | 18,35 | 1,66% | 561,00 |
| 20.03.2024 | 17,75 | 18,05 | 17,35 | 18,05 | 1,69% | - |
| 19.03.2024 | 17,85 | 18,60 | 17,55 | 17,75 | -0,56% | 430,00 |
| 18.03.2024 | 18,40 | 18,70 | 17,45 | 17,85 | -2,72% | 962,00 |
| 15.03.2024 | 18,85 | 19,05 | 18,25 | 18,35 | 1,10% | - |
| 14.03.2024 | 18,80 | 18,85 | 18,15 | 18,15 | -3,20% | - |
| 13.03.2024 | 18,60 | 19,05 | 18,45 | 18,75 | 0,54% | - |
| 12.03.2024 | 19,35 | 19,50 | 18,55 | 18,65 | -3,62% | - |
| 11.03.2024 | 20,30 | 20,50 | 19,25 | 19,35 | -4,68% | - |
| 08.03.2024 | 19,50 | 20,50 | 19,45 | 20,30 | 3,84% | 11,00 |
| 07.03.2024 | 19,40 | 19,90 | 19,15 | 19,55 | 1,03% | 30,00 |
| 06.03.2024 | 19,60 | 19,85 | 19,35 | 19,35 | -1,53% | - |
| 05.03.2024 | 20,10 | 20,40 | 19,45 | 19,65 | -2,24% | 185,00 |
| 04.03.2024 | 20,10 | 20,60 | 19,85 | 20,10 | 0,00% | 10,00 |
| 01.03.2024 | 19,95 | 20,50 | 19,85 | 20,10 | 1,26% | - |
| 29.02.2024 | 20,70 | 21,10 | 19,85 | 19,85 | -4,11% | 25,00 |
| 28.02.2024 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 27.02.2024 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | 50,00 |
| 26.02.2024 | 20,30 | 20,90 | 20,30 | 20,90 | 2,96% | - |
| 23.02.2024 | 20,50 | 20,90 | 19,95 | 20,30 | -1,93% | 210,00 |
| 22.02.2024 | 20,60 | 21,00 | 19,65 | 20,70 | 0,98% | 200,00 |
| 21.02.2024 | 20,50 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 20.02.2024 | 21,50 | 21,50 | 20,50 | 20,50 | -5,53% | 710,00 |
| 19.02.2024 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | 25,00 |
| 16.02.2024 | 23,50 | 23,70 | 21,50 | 21,70 | -8,44% | - |
| 15.02.2024 | 24,10 | 24,40 | 23,50 | 23,70 | -0,84% | 225,00 |
| 14.02.2024 | 21,50 | 25,60 | 21,50 | 23,90 | 11,16% | 1.706,00 |
| 13.02.2024 | 22,10 | 22,10 | 21,20 | 21,50 | -2,71% | 40,00 |
| 12.02.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | 181,00 |
| 09.02.2024 | 22,10 | 22,50 | 21,50 | 21,90 | -0,90% | 710,00 |
| 08.02.2024 | 22,10 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 07.02.2024 | 23,20 | 23,40 | 22,10 | 22,30 | -2,62% | 550,00 |
| 06.02.2024 | 22,50 | 23,10 | 22,30 | 22,90 | 1,78% | 1,00 |
| 05.02.2024 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 02.02.2024 | 23,90 | 24,10 | 22,70 | 22,90 | -4,18% | 100,00 |
| 01.02.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | 121,00 |
| 31.01.2024 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 30.01.2024 | 24,50 | 24,50 | 23,50 | 23,90 | -2,45% | 620,00 |
| 29.01.2024 | 24,30 | 24,70 | 23,70 | 24,50 | 0,82% | 100,00 |
| 26.01.2024 | 24,10 | 24,90 | 23,90 | 24,30 | 0,83% | - |
| 25.01.2024 | 24,50 | 25,50 | 23,90 | 24,10 | -1,63% | - |
| 24.01.2024 | 24,70 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 23.01.2024 | 24,10 | 25,10 | 24,10 | 24,50 | 1,66% | - |
| 22.01.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | 20,00 |
| 19.01.2024 | 23,90 | 24,40 | 23,90 | 23,90 | 0,00% | - |
| 18.01.2024 | 24,70 | 24,80 | 23,90 | 23,90 | -3,24% | 150,00 |
| 17.01.2024 | 24,30 | 24,90 | 23,80 | 24,70 | 1,65% | 227,00 |
| 16.01.2024 | 24,30 | 24,50 | 23,70 | 24,30 | 0,83% | - |
| 15.01.2024 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 12.01.2024 | 24,50 | 25,70 | 23,80 | 24,30 | -0,82% | 384,00 |
| 11.01.2024 | 23,30 | 24,70 | 22,70 | 24,50 | 6,06% | - |
| 10.01.2024 | 24,30 | 24,30 | 22,70 | 23,10 | -4,15% | - |
| 09.01.2024 | 23,10 | 24,70 | 22,90 | 24,10 | 5,24% | 165,00 |
| 08.01.2024 | 19,50 | 22,90 | 19,25 | 22,90 | 17,14% | 1.023,00 |
| 05.01.2024 | 19,30 | 19,65 | 18,95 | 19,55 | 1,56% | - |
| 04.01.2024 | 19,85 | 19,90 | 19,15 | 19,25 | -3,02% | 760,00 |
| 03.01.2024 | 20,50 | 20,50 | 19,85 | 19,85 | -3,17% | 205,00 |
| 02.01.2024 | 19,65 | 20,90 | 19,35 | 20,50 | 2,76% | 152,00 |
| 29.12.2023 | 19,90 | 19,95 | 19,90 | 19,95 | 0,50% | - |
| 28.12.2023 | 20,10 | 20,50 | 19,75 | 19,85 | -0,50% | 76,00 |
| 27.12.2023 | 20,10 | 20,10 | 19,65 | 19,95 | 0,50% | 531,00 |
| 22.12.2023 | 19,50 | 20,30 | 19,40 | 19,85 | 1,53% | 220,00 |
| 21.12.2023 | 19,15 | 19,75 | 18,95 | 19,55 | 2,09% | 153,00 |
| 20.12.2023 | 20,30 | 20,30 | 19,05 | 19,15 | -5,67% | 508,00 |
| 19.12.2023 | 19,30 | 20,30 | 19,25 | 20,30 | 4,37% | 519,00 |
| 18.12.2023 | 19,85 | 19,95 | 19,25 | 19,45 | -2,02% | 596,00 |
| 15.12.2023 | 19,35 | 20,10 | 19,30 | 19,85 | 2,85% | - |
| 14.12.2023 | 19,60 | 20,30 | 18,95 | 19,30 | -1,28% | 614,00 |
| 13.12.2023 | 18,35 | 19,55 | 18,25 | 19,55 | 6,54% | 174,00 |
| 12.12.2023 | 18,55 | 18,60 | 17,90 | 18,35 | -1,08% | 55,00 |
| 11.12.2023 | 18,55 | 18,65 | 18,05 | 18,55 | 0,00% | 335,00 |
| 08.12.2023 | 19,40 | 19,45 | 18,55 | 18,55 | -4,13% | 683,00 |
| 07.12.2023 | 19,40 | 19,75 | 18,95 | 19,35 | 0,00% | 25,00 |
| 06.12.2023 | 19,30 | 19,65 | 19,05 | 19,35 | 0,52% | 12,00 |
| 05.12.2023 | 19,20 | 19,45 | 18,75 | 19,25 | 0,00% | - |
| 04.12.2023 | 18,70 | 19,25 | 18,45 | 19,25 | 2,67% | 626,00 |