12,990$
-0,31%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,24 | 13,50 | 12,20 | 13,04 | 3,69% | 1.757.641,00 |
| 17.04.2024 | 12,96 | 13,42 | 10,92 | 12,57 | -19,57% | 4.315.890,00 |
| 16.04.2024 | 15,22 | 15,74 | 15,06 | 15,63 | 1,96% | 1.939.459,00 |
| 15.04.2024 | 15,60 | 15,60 | 15,06 | 15,33 | -0,71% | 846.150,00 |
| 12.04.2024 | 16,27 | 16,37 | 15,28 | 15,44 | -6,82% | 1.429.275,00 |
| 11.04.2024 | 16,66 | 16,81 | 16,24 | 16,57 | 0,73% | 732.526,00 |
| 10.04.2024 | 16,26 | 16,56 | 15,88 | 16,45 | -0,54% | 843.510,00 |
| 09.04.2024 | 16,68 | 17,05 | 16,27 | 16,54 | -0,48% | 648.454,00 |
| 08.04.2024 | 16,48 | 16,76 | 16,28 | 16,62 | 1,22% | 495.020,00 |
| 05.04.2024 | 16,47 | 16,76 | 16,00 | 16,42 | -0,97% | 669.655,00 |
| 04.04.2024 | 17,05 | 17,51 | 16,48 | 16,58 | -3,44% | 794.550,00 |
| 03.04.2024 | 17,20 | 17,45 | 16,75 | 17,17 | -0,41% | 799.796,00 |
| 02.04.2024 | 17,67 | 17,79 | 17,24 | 17,24 | -3,74% | 771.345,00 |
| 01.04.2024 | 18,71 | 18,76 | 17,80 | 17,91 | -4,43% | 667.781,00 |
| 28.03.2024 | 19,06 | 19,34 | 18,51 | 18,74 | -1,58% | 1.004.673,00 |
| 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 |