Börse:
3,083€
5,62%
Echtzeit-Aktienkurs Agenus
Bid:
3,049€
Ask:
3,117€
Aktienkurse zur Agenus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 3,04 | 3,11 | 3,04 | 3,11 | 6,65% | - |
| 27.11.2020 | 2,90 | 2,92 | 2,90 | 2,92 | 0,90% | - |
| 26.11.2020 | 2,89 | 2,89 | 2,89 | 2,89 | -3,18% | 180,00 |
| 25.11.2020 | 3,01 | 3,01 | 2,99 | 2,99 | -0,73% | - |
| 24.11.2020 | 2,99 | 3,01 | 2,99 | 3,01 | -1,76% | 1.000,00 |
| 23.11.2020 | 3,04 | 3,06 | 3,04 | 3,06 | -1,03% | - |
| 20.11.2020 | 3,15 | 3,15 | 3,10 | 3,10 | -3,31% | - |
| 19.11.2020 | 3,16 | 3,20 | 3,16 | 3,20 | -4,16% | - |
| 18.11.2020 | 3,24 | 3,34 | 3,24 | 3,34 | 1,64% | - |
| 17.11.2020 | 3,20 | 3,29 | 3,20 | 3,29 | -0,39% | - |
| 16.11.2020 | 3,16 | 3,30 | 3,16 | 3,30 | 4,13% | - |
| 13.11.2020 | 3,16 | 3,17 | 3,16 | 3,17 | -5,12% | - |
| 12.11.2020 | 3,34 | 3,34 | 3,34 | 3,34 | -6,42% | - |
| 11.11.2020 | 3,46 | 3,57 | 3,46 | 3,57 | 5,59% | - |
| 10.11.2020 | 3,30 | 3,38 | 3,30 | 3,38 | 5,46% | - |
| 09.11.2020 | 3,21 | 3,21 | 3,21 | 3,21 | -0,43% | - |
| 06.11.2020 | 3,31 | 3,31 | 3,22 | 3,22 | -2,84% | 370,00 |
| 05.11.2020 | 3,31 | 3,31 | 3,31 | 3,31 | 1,72% | - |
| 04.11.2020 | 3,26 | 3,26 | 3,26 | 3,26 | 2,84% | - |
| 03.11.2020 | 3,17 | 3,17 | 3,17 | 3,17 | 0,54% | - |
| 02.11.2020 | 3,15 | 3,15 | 3,15 | 3,15 | -0,38% | - |
| 30.10.2020 | 3,14 | 3,16 | 3,14 | 3,16 | 5,26% | - |
| 29.10.2020 | 3,20 | 3,20 | 3,00 | 3,00 | -5,83% | - |
| 28.10.2020 | 3,19 | 3,19 | 3,14 | 3,19 | 5,25% | 3.590,00 |
| 27.10.2020 | 3,08 | 3,08 | 3,03 | 3,03 | -6,31% | - |
| 26.10.2020 | 3,22 | 3,24 | 3,22 | 3,24 | -4,26% | - |
| 23.10.2020 | 3,38 | 3,38 | 3,38 | 3,38 | 1,84% | - |
| 22.10.2020 | 3,32 | 3,32 | 3,32 | 3,32 | -3,29% | - |
| 21.10.2020 | 3,43 | 3,43 | 3,43 | 3,43 | -2,50% | - |
| 20.10.2020 | 3,52 | 3,52 | 3,52 | 3,52 | -4,97% | - |
| 19.10.2020 | 3,70 | 3,70 | 3,70 | 3,70 | 3,06% | - |
| 16.10.2020 | 3,57 | 3,59 | 3,57 | 3,59 | 5,65% | - |
| 15.10.2020 | 3,40 | 3,40 | 3,40 | 3,40 | -11,25% | - |
| 14.10.2020 | 3,76 | 3,83 | 3,76 | 3,83 | 5,94% | - |
| 13.10.2020 | 3,59 | 3,62 | 3,59 | 3,62 | -1,74% | - |
| 12.10.2020 | 3,62 | 3,72 | 3,62 | 3,68 | -0,84% | 500,00 |
| 09.10.2020 | 3,68 | 3,71 | 3,68 | 3,71 | -2,39% | - |
| 08.10.2020 | 3,74 | 3,80 | 3,74 | 3,80 | 5,99% | - |
| 07.10.2020 | 3,52 | 3,59 | 3,52 | 3,59 | 5,37% | - |
| 06.10.2020 | 3,41 | 3,41 | 3,41 | 3,41 | 0,74% | - |
| 05.10.2020 | 3,26 | 3,40 | 3,26 | 3,38 | -0,65% | 2.244,00 |
| 02.10.2020 | 3,40 | 3,40 | 3,40 | 3,40 | 1,10% | - |
| 01.10.2020 | 3,37 | 3,40 | 3,37 | 3,37 | -3,69% | 150,00 |
| 30.09.2020 | 3,37 | 3,49 | 3,37 | 3,49 | 2,92% | 300,00 |
| 29.09.2020 | 3,42 | 3,42 | 3,40 | 3,40 | -0,59% | - |
| 28.09.2020 | 3,42 | 3,42 | 3,42 | 3,42 | 0,15% | - |
| 25.09.2020 | 3,45 | 3,45 | 3,41 | 3,41 | -5,33% | 100,00 |
| 24.09.2020 | 3,59 | 3,60 | 3,59 | 3,60 | 1,78% | - |
| 23.09.2020 | 3,55 | 3,55 | 3,54 | 3,54 | -9,67% | - |
| 22.09.2020 | 3,89 | 3,92 | 3,89 | 3,92 | -2,12% | - |
| 21.09.2020 | 4,26 | 4,36 | 4,00 | 4,00 | -11,79% | 550,00 |
| 18.09.2020 | 4,29 | 4,59 | 4,29 | 4,54 | 6,73% | 200,00 |
| 17.09.2020 | 4,17 | 4,25 | 4,17 | 4,25 | -0,07% | - |
| 16.09.2020 | 4,15 | 4,26 | 4,15 | 4,26 | -3,67% | - |
| 15.09.2020 | 4,30 | 4,42 | 4,30 | 4,42 | 5,04% | - |
| 14.09.2020 | 4,21 | 4,21 | 4,21 | 4,21 | 3,11% | - |
| 11.09.2020 | 4,34 | 4,34 | 4,08 | 4,08 | 1,24% | 1.402,00 |
| 10.09.2020 | 3,47 | 4,03 | 3,47 | 4,03 | 17,55% | 630,00 |
| 09.09.2020 | 3,36 | 3,49 | 3,34 | 3,43 | -2,31% | 30,00 |
| 08.09.2020 | 3,35 | 3,51 | 3,16 | 3,51 | 5,60% | - |
| 07.09.2020 | 3,30 | 3,32 | 3,28 | 3,32 | -2,19% | - |
| 04.09.2020 | 3,40 | 3,40 | 3,40 | 3,40 | -3,90% | - |
| 03.09.2020 | 3,53 | 3,53 | 3,53 | 3,53 | 10,47% | - |
| 02.09.2020 | 3,20 | 3,20 | 3,20 | 3,20 | -11,36% | 1.900,00 |
| 01.09.2020 | 3,61 | 3,61 | 3,61 | 3,61 | 1,92% | - |
| 31.08.2020 | 3,54 | 3,54 | 3,54 | 3,54 | 15,53% | - |
| 28.08.2020 | 3,07 | 3,07 | 3,07 | 3,07 | -9,31% | 30,00 |
| 27.08.2020 | 3,42 | 3,91 | 3,34 | 3,38 | -3,59% | - |
| 26.08.2020 | 3,56 | 3,58 | 3,05 | 3,51 | 2,65% | - |
| 25.08.2020 | 3,30 | 3,42 | 3,30 | 3,42 | 1,62% | 20,00 |
| 24.08.2020 | 3,59 | 3,89 | 3,33 | 3,36 | -9,93% | - |
| 21.08.2020 | 3,67 | 3,73 | 3,67 | 3,73 | 1,91% | - |
| 20.08.2020 | 3,55 | 3,70 | 3,55 | 3,66 | 4,75% | 200,00 |
| 19.08.2020 | 3,53 | 3,53 | 3,50 | 3,50 | 6,23% | - |
| 18.08.2020 | 3,28 | 3,30 | 3,28 | 3,29 | 5,15% | 480,00 |
| 17.08.2020 | 3,08 | 3,13 | 3,08 | 3,13 | -0,95% | - |
| 14.08.2020 | 3,15 | 3,16 | 3,15 | 3,16 | 7,05% | - |
| 13.08.2020 | 2,95 | 2,95 | 2,95 | 2,95 | -0,94% | - |
| 12.08.2020 | 2,97 | 2,98 | 2,97 | 2,98 | -0,87% | - |
| 11.08.2020 | 3,04 | 3,04 | 3,01 | 3,01 | -2,69% | - |
| 10.08.2020 | 3,13 | 3,13 | 3,09 | 3,09 | 9,97% | - |
| 07.08.2020 | 2,73 | 2,81 | 2,73 | 2,81 | 3,43% | - |
| 06.08.2020 | 2,76 | 2,76 | 2,72 | 2,72 | -1,52% | - |
| 05.08.2020 | 2,82 | 2,82 | 2,76 | 2,76 | 0,88% | - |
| 04.08.2020 | 2,72 | 2,73 | 2,72 | 2,73 | 5,40% | - |
| 03.08.2020 | 2,53 | 2,59 | 2,53 | 2,59 | -0,65% | - |
| 31.07.2020 | 2,59 | 2,61 | 2,59 | 2,61 | -0,34% | - |
| 30.07.2020 | 2,47 | 2,62 | 2,47 | 2,62 | 1,39% | 1.535,00 |
| 29.07.2020 | 2,69 | 2,69 | 2,58 | 2,58 | -3,37% | 2.012,00 |
| 28.07.2020 | 2,67 | 2,67 | 2,67 | 2,67 | -1,22% | - |
| 27.07.2020 | 2,73 | 2,73 | 2,71 | 2,71 | -3,80% | 1.190,00 |
| 24.07.2020 | 2,84 | 2,84 | 2,81 | 2,81 | -6,42% | - |
| 23.07.2020 | 3,01 | 3,01 | 3,01 | 3,01 | -0,92% | - |
| 22.07.2020 | 3,07 | 3,07 | 3,03 | 3,03 | -5,60% | - |
| 21.07.2020 | 3,27 | 3,27 | 3,21 | 3,21 | -4,26% | 200,00 |
| 20.07.2020 | 3,06 | 3,36 | 3,06 | 3,36 | 9,38% | 200,00 |
| 17.07.2020 | 3,07 | 3,07 | 3,07 | 3,07 | -2,32% | - |
| 16.07.2020 | 3,20 | 3,20 | 3,14 | 3,14 | 1,16% | - |
| 15.07.2020 | 3,13 | 3,13 | 3,11 | 3,11 | 1,34% | - |
| 14.07.2020 | 3,08 | 3,08 | 3,07 | 3,07 | -3,46% | - |