12,935€
1,61%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,99 | 13,04 | 12,82 | 12,91 | 1,41% | - |
| 03.05.2024 | 12,16 | 12,73 | 12,16 | 12,73 | 5,69% | - |
| 02.05.2024 | 12,25 | 12,25 | 12,05 | 12,05 | -8,30% | - |
| 30.04.2024 | 13,09 | 13,14 | 13,09 | 13,14 | 0,42% | - |
| 29.04.2024 | 12,72 | 13,08 | 12,72 | 13,08 | 2,83% | - |
| 26.04.2024 | 12,55 | 12,72 | 12,55 | 12,72 | -3,09% | - |
| 25.04.2024 | 12,92 | 13,13 | 12,92 | 13,13 | -1,87% | - |
| 24.04.2024 | 11,97 | 13,38 | 11,97 | 13,38 | 9,18% | - |
| 23.04.2024 | 11,98 | 12,25 | 11,98 | 12,25 | -0,57% | - |
| 22.04.2024 | 12,42 | 12,42 | 12,32 | 12,32 | 2,67% | - |
| 19.04.2024 | 12,04 | 12,04 | 12,00 | 12,00 | -0,50% | 1.000,00 |
| 18.04.2024 | 11,66 | 12,06 | 11,66 | 12,06 | 5,28% | - |
| 17.04.2024 | 14,59 | 14,59 | 11,46 | 11,46 | -20,31% | - |
| 16.04.2024 | 14,24 | 14,38 | 14,24 | 14,38 | 0,17% | - |
| 15.04.2024 | 14,41 | 14,41 | 14,35 | 14,35 | -5,53% | - |
| 12.04.2024 | 15,33 | 15,33 | 15,19 | 15,19 | 0,16% | - |
| 11.04.2024 | 15,17 | 15,17 | 15,17 | 15,17 | 1,47% | - |
| 10.04.2024 | 15,05 | 15,05 | 14,95 | 14,95 | -3,33% | - |
| 09.04.2024 | 15,14 | 15,46 | 15,14 | 15,46 | 2,90% | - |
| 08.04.2024 | 14,93 | 15,03 | 14,90 | 15,03 | -0,30% | 600,00 |
| 05.04.2024 | 15,15 | 15,15 | 15,07 | 15,07 | -5,34% | - |
| 04.04.2024 | 15,70 | 15,92 | 15,70 | 15,92 | 0,82% | - |
| 03.04.2024 | 15,83 | 15,83 | 15,79 | 15,79 | -2,74% | - |
| 02.04.2024 | 16,51 | 16,51 | 16,24 | 16,24 | -5,61% | 30,00 |
| 28.03.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -0,58% | - |
| 27.03.2024 | 17,10 | 17,30 | 17,10 | 17,30 | -0,57% | - |
| 26.03.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -1,14% | - |
| 25.03.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -4,35% | - |
| 22.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 21.03.2024 | 18,00 | 18,00 | 17,80 | 17,80 | 0,56% | 760,00 |
| 20.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 19.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 18.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 15.03.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 1,64% | - |
| 14.03.2024 | 18,80 | 18,80 | 18,30 | 18,30 | -2,66% | - |
| 13.03.2024 | 18,60 | 18,80 | 18,60 | 18,80 | -1,57% | - |
| 12.03.2024 | 19,30 | 19,50 | 19,10 | 19,10 | -2,55% | 200,00 |
| 11.03.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -1,01% | - |
| 08.03.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 2,59% | - |
| 07.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 06.03.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -2,51% | - |
| 05.03.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,51% | - |
| 04.03.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 01.03.2024 | 19,80 | 20,00 | 19,80 | 20,00 | -2,91% | - |
| 29.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 26.02.2024 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | 200,00 |
| 23.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 200,00 |
| 22.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 21.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 20.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 16.02.2024 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | - |
| 15.02.2024 | 24,00 | 24,00 | 23,40 | 23,40 | 1,74% | - |
| 14.02.2024 | 21,40 | 23,00 | 21,40 | 23,00 | 6,48% | - |
| 13.02.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 12.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.02.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 07.02.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -0,90% | - |
| 06.02.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 05.02.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,61% | - |
| 02.02.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | - |
| 01.02.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 31.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.01.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | - |
| 29.01.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | - |
| 26.01.2024 | 24,00 | 24,40 | 24,00 | 24,40 | -1,61% | - |
| 25.01.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | - |
| 24.01.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 23.01.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | - |
| 22.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 18.01.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 17.01.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | 115,00 |
| 16.01.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 15.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 12.01.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 8,70% | - |
| 11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 10.01.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -2,52% | - |
| 09.01.2024 | 22,80 | 23,80 | 22,80 | 23,80 | 20,81% | - |
| 08.01.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 3,14% | - |
| 05.01.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 04.01.2024 | 19,80 | 19,80 | 19,30 | 19,30 | -5,39% | - |
| 03.01.2024 | 20,40 | 20,40 | 20,00 | 20,40 | 4,08% | 200,00 |
| 02.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 29.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 28.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 22.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 21.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -7,43% | - |
| 20.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 19.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 18.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 15.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 14.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 6,63% | - |
| 13.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 12.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 11.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |