Sage Therapeutics Inc.
[WKN: A117WF | ISIN: US78667J1088]
Aktienkurse
18,779$ -1,53%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid: Ask:

Aktienkurse zur Sage Therapeutics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 18,97 19,29 18,55 18,76 -1,46% -
27.03.2024 18,80 19,19 18,71 19,04 2,26% 551.465,00
26.03.2024 19,25 19,25 18,42 18,62 -0,37% 830.173,00
25.03.2024 19,16 19,52 18,60 18,69 -2,76% 530.933,00
22.03.2024 20,23 20,32 19,18 19,22 -3,76% 447.310,00
21.03.2024 19,78 20,28 19,26 19,97 1,47% 791.236,00
20.03.2024 19,09 19,74 18,86 19,68 2,07% 681.438,00
19.03.2024 19,33 19,68 19,04 19,28 -0,46% 860.495,00
18.03.2024 20,09 20,09 18,96 19,37 -3,00% 1.389.398,00
15.03.2024 20,01 20,77 19,83 19,97 0,81% 1.647.159,00
14.03.2024 20,39 20,54 19,69 19,81 -3,88% 774.695,00
13.03.2024 20,07 20,90 20,07 20,61 1,28% 1.036.384,00
12.03.2024 21,05 21,22 20,25 20,35 -3,92% 672.690,00
11.03.2024 21,79 22,18 21,07 21,18 -4,12% 706.920,00
08.03.2024 21,76 22,34 21,60 22,09 3,37% 596.578,00
07.03.2024 21,25 21,79 20,93 21,37 0,94% 626.715,00
06.03.2024 21,50 21,65 21,03 21,17 -0,24% 880.982,00
05.03.2024 21,96 21,97 21,14 21,22 -2,53% 814.156,00
04.03.2024 22,00 22,15 21,48 21,77 -0,41% 750.814,00
01.03.2024 21,62 22,17 21,42 21,86 1,75% 803.586,00
29.02.2024 22,97 23,00 21,41 21,49 -4,72% 1.004.778,00
28.02.2024 22,60 22,76 21,92 22,55 -0,70% 1.010.814,00
27.02.2024 22,85 23,22 22,63 22,71 0,35% 756.223,00
26.02.2024 21,95 22,66 21,95 22,63 2,82% 786.040,00
23.02.2024 22,26 22,38 21,45 22,01 -1,03% 1.113.056,00
22.02.2024 21,88 22,59 21,32 22,24 0,14% 991.996,00
21.02.2024 22,02 22,48 21,74 22,21 0,18% 792.752,00
20.02.2024 23,15 23,19 22,06 22,17 -4,73% 1.577.804,00
16.02.2024 25,30 25,30 23,21 23,27 -8,35% 1.571.235,00
15.02.2024 26,14 26,25 25,26 25,39 -1,05% 1.582.673,00
14.02.2024 25,25 27,39 23,63 25,66 11,49% 2.978.940,00
13.02.2024 23,06 23,76 22,53 23,02 -3,50% 1.506.797,00
12.02.2024 23,50 24,14 23,28 23,85 0,68% 1.237.470,00
09.02.2024 23,85 24,23 23,24 23,69 -0,38% 873.654,00
08.02.2024 23,94 24,14 23,52 23,78 -0,54% 741.335,00
07.02.2024 24,79 24,89 23,72 23,91 -3,24% 630.816,00
06.02.2024 24,19 24,91 23,86 24,71 1,81% 907.786,00
05.02.2024 24,46 24,56 23,83 24,27 -2,02% 580.881,00
02.02.2024 25,59 25,61 24,39 24,77 -4,62% 581.383,00
01.02.2024 25,75 26,18 25,46 25,97 1,37% 1.118.965,00
31.01.2024 25,87 26,60 25,51 25,62 -1,08% 932.237,00
30.01.2024 26,27 26,36 25,42 25,90 -2,52% 863.323,00
29.01.2024 26,17 26,78 25,70 26,57 0,80% 650.195,00
26.01.2024 26,44 27,06 25,98 26,36 0,34% 472.024,00
25.01.2024 26,84 27,68 25,96 26,27 -0,87% 638.500,00
24.01.2024 27,05 27,10 26,44 26,50 -0,79% 831.624,00
23.01.2024 26,67 27,13 26,17 26,71 1,67% 678.928,00
22.01.2024 26,05 26,53 25,97 26,27 1,00% 828.710,00
19.01.2024 26,24 26,55 25,93 26,01 -0,04% 815.068,00
18.01.2024 26,96 27,13 26,00 26,02 -3,45% 780.033,00
17.01.2024 26,00 27,07 25,93 26,95 2,08% 991.026,00
16.01.2024 26,26 26,51 25,54 26,40 -0,56% 734.092,00
12.01.2024 27,41 28,26 26,18 26,55 -1,37% 1.142.788,00
11.01.2024 25,01 27,15 24,82 26,92 5,98% 1.733.042,00
10.01.2024 26,33 26,68 24,96 25,40 -3,68% 1.343.168,00
09.01.2024 25,04 26,94 24,95 26,37 5,06% 2.494.959,00
08.01.2024 21,23 25,12 21,05 25,10 16,91% 1.391.171,00
05.01.2024 21,00 21,48 20,61 21,47 1,61% 605.728,00
04.01.2024 21,67 21,77 20,94 21,13 -2,49% 723.152,00
03.01.2024 22,32 22,39 21,64 21,67 -3,47% 683.705,00
02.01.2024 21,35 22,85 21,31 22,45 3,60% 706.019,00
29.12.2023 22,08 22,08 21,64 21,67 -1,77% 506.616,00
28.12.2023 22,30 22,76 21,80 22,06 -0,90% 667.934,00
27.12.2023 22,25 22,38 21,84 22,26 0,41% 471.254,00
26.12.2023 22,07 22,40 21,90 22,17 1,46% 480.887,00
22.12.2023 21,75 22,43 21,49 21,85 1,77% 607.230,00
21.12.2023 21,16 21,69 21,08 21,47 2,83% 594.131,00
20.12.2023 22,01 22,07 20,83 20,88 -6,03% 763.634,00
19.12.2023 21,46 22,24 21,15 22,22 5,06% 671.936,00
18.12.2023 21,56 21,65 21,03 21,15 -2,35% 681.786,00
15.12.2023 21,51 22,03 21,20 21,66 2,22% 2.559.510,00
14.12.2023 22,00 22,00 20,82 21,19 -0,75% 1.221.388,00
13.12.2023 19,82 21,37 19,73 21,35 7,83% 1.193.815,00
12.12.2023 19,94 19,94 19,35 19,80 -1,00% 701.229,00
11.12.2023 19,87 20,13 19,38 20,00 -0,05% 948.476,00
08.12.2023 20,76 20,95 19,98 20,01 -4,07% 779.309,00
07.12.2023 20,88 21,22 20,51 20,86 0,05% 621.281,00
06.12.2023 20,95 21,15 20,58 20,85 0,14% 630.859,00
05.12.2023 20,52 20,98 20,23 20,82 -0,10% 651.754,00
04.12.2023 20,12 20,84 19,81 20,84 2,21% 653.303,00
01.12.2023 19,48 20,40 18,85 20,39 4,14% 893.893,00
30.11.2023 19,76 20,16 19,46 19,58 0,51% 646.919,00
29.11.2023 19,33 19,94 19,28 19,48 1,09% 673.219,00
28.11.2023 19,03 19,31 18,44 19,27 0,84% 746.307,00
27.11.2023 19,43 19,50 18,75 19,11 -2,00% 475.657,00
24.11.2023 19,40 19,87 19,37 19,50 0,36% 251.565,00
22.11.2023 19,60 19,73 19,13 19,43 0,62% 397.209,00
21.11.2023 19,56 19,75 19,19 19,31 -2,08% 668.876,00
20.11.2023 19,26 19,74 18,86 19,72 2,92% 683.000,00
17.11.2023 18,77 19,42 18,66 19,16 3,12% 939.003,00
16.11.2023 19,14 19,14 18,20 18,58 -3,28% 814.425,00
15.11.2023 19,24 19,88 19,20 19,21 -0,41% 790.990,00
14.11.2023 18,31 19,31 18,18 19,29 11,44% 1.326.306,00
13.11.2023 16,80 17,32 16,52 17,31 1,23% 897.300,00
10.11.2023 17,37 17,40 16,78 17,10 -0,75% 1.004.453,00
09.11.2023 18,52 18,80 17,10 17,23 -6,86% 1.228.021,00
08.11.2023 20,00 20,00 18,28 18,50 -5,76% 1.102.621,00
07.11.2023 18,03 19,73 17,97 19,63 -4,80% 1.609.294,00
06.11.2023 21,40 21,52 20,55 20,62 -3,15% 1.515.138,00
03.11.2023 19,66 21,38 19,66 21,29 8,84% 1.302.726,00