Börse:
2,805€
-0,90%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
2,720€
Ask:
2,890€
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 2,81 | 2,81 | 2,81 | 2,81 | -0,90% | - |
| 22.01.2021 | 2,78 | 2,84 | 2,73 | 2,83 | 0,57% | - |
| 21.01.2021 | 2,92 | 3,04 | 2,76 | 2,81 | -4,69% | - |
| 20.01.2021 | 2,88 | 3,04 | 2,88 | 2,95 | 1,85% | - |
| 19.01.2021 | 2,77 | 2,92 | 2,74 | 2,90 | 5,05% | - |
| 18.01.2021 | 2,74 | 2,76 | 2,73 | 2,76 | -0,61% | - |
| 15.01.2021 | 2,78 | 2,97 | 2,77 | 2,78 | -0,52% | - |
| 14.01.2021 | 2,62 | 2,83 | 2,61 | 2,79 | 6,53% | - |
| 13.01.2021 | 2,64 | 2,68 | 2,60 | 2,62 | -0,80% | 365,00 |
| 12.01.2021 | 2,63 | 2,73 | 2,63 | 2,64 | -0,75% | - |
| 11.01.2021 | 2,65 | 2,90 | 2,61 | 2,66 | -0,04% | 250,00 |
| 08.01.2021 | 2,72 | 2,76 | 2,62 | 2,66 | -2,37% | 1.675,00 |
| 07.01.2021 | 2,69 | 2,80 | 2,67 | 2,73 | 1,38% | 3.180,00 |
| 06.01.2021 | 2,60 | 2,76 | 2,58 | 2,69 | 2,53% | 1.000,00 |
| 05.01.2021 | 2,62 | 2,79 | 2,59 | 2,62 | -0,40% | - |
| 04.01.2021 | 2,59 | 2,67 | 2,55 | 2,63 | 0,53% | 200,00 |
| 30.12.2020 | 2,57 | 2,73 | 2,57 | 2,62 | 1,08% | - |
| 29.12.2020 | 2,65 | 2,75 | 2,56 | 2,59 | -2,79% | - |
| 28.12.2020 | 2,77 | 2,85 | 2,65 | 2,67 | -6,44% | - |
| 23.12.2020 | 2,79 | 2,88 | 2,71 | 2,85 | 1,15% | - |
| 22.12.2020 | 2,80 | 2,92 | 2,75 | 2,82 | -0,53% | - |
| 21.12.2020 | 2,88 | 2,93 | 2,73 | 2,83 | -3,49% | - |
| 18.12.2020 | 2,98 | 3,14 | 2,87 | 2,94 | -2,60% | - |
| 17.12.2020 | 2,94 | 3,04 | 2,82 | 3,01 | 1,62% | - |
| 16.12.2020 | 3,02 | 3,06 | 2,92 | 2,97 | -2,16% | - |
| 15.12.2020 | 3,01 | 3,15 | 2,93 | 3,03 | 0,46% | - |
| 14.12.2020 | 2,84 | 3,11 | 2,81 | 3,02 | 6,08% | 1.372,00 |
| 11.12.2020 | 2,79 | 2,96 | 2,77 | 2,84 | 1,43% | 500,00 |
| 10.12.2020 | 2,69 | 2,87 | 2,65 | 2,80 | 3,74% | 2.139,00 |
| 09.12.2020 | 2,68 | 2,76 | 2,64 | 2,70 | -0,39% | - |
| 08.12.2020 | 2,67 | 2,90 | 2,56 | 2,71 | 0,35% | 384,00 |
| 07.12.2020 | 2,72 | 2,91 | 2,63 | 2,70 | -1,71% | 374,00 |
| 04.12.2020 | 2,79 | 2,86 | 2,71 | 2,75 | -1,47% | 1.580,00 |
| 03.12.2020 | 3,00 | 3,05 | 2,76 | 2,79 | -6,79% | - |
| 02.12.2020 | 3,13 | 3,17 | 2,96 | 3,00 | -5,01% | 1.400,00 |
| 01.12.2020 | 3,11 | 3,33 | 3,10 | 3,15 | 2,07% | 500,00 |
| 30.11.2020 | 3,05 | 3,20 | 3,05 | 3,09 | -0,47% | - |
| 27.11.2020 | 2,93 | 3,14 | 2,93 | 3,10 | 5,49% | - |
| 26.11.2020 | 2,93 | 2,94 | 2,92 | 2,94 | -0,19% | 600,00 |
| 25.11.2020 | 3,05 | 3,09 | 2,90 | 2,95 | -3,80% | - |
| 24.11.2020 | 3,04 | 3,20 | 2,98 | 3,06 | 1,21% | - |
| 23.11.2020 | 3,10 | 3,14 | 3,00 | 3,03 | -1,75% | - |
| 20.11.2020 | 3,12 | 3,22 | 3,05 | 3,08 | -2,25% | 300,00 |
| 19.11.2020 | 3,21 | 3,25 | 3,11 | 3,15 | -1,78% | 500,00 |
| 18.11.2020 | 3,28 | 3,38 | 3,19 | 3,21 | -3,21% | - |
| 17.11.2020 | 3,25 | 3,33 | 3,21 | 3,32 | 1,16% | - |
| 16.11.2020 | 3,22 | 3,37 | 3,17 | 3,28 | 2,50% | - |
| 13.11.2020 | 3,22 | 3,28 | 3,17 | 3,20 | 0,03% | 500,00 |
| 12.11.2020 | 3,39 | 3,45 | 3,14 | 3,20 | -6,42% | 5.900,00 |
| 11.11.2020 | 3,51 | 3,61 | 3,40 | 3,42 | -2,66% | - |
| 10.11.2020 | 3,33 | 3,53 | 3,33 | 3,51 | 4,11% | - |
| 09.11.2020 | 3,26 | 3,46 | 3,24 | 3,37 | 4,74% | - |
| 06.11.2020 | 3,39 | 3,41 | 3,21 | 3,22 | -5,39% | 1.400,00 |
| 05.11.2020 | 3,34 | 3,46 | 3,26 | 3,40 | 2,12% | 500,00 |
| 04.11.2020 | 3,32 | 3,47 | 3,27 | 3,33 | 0,63% | 740,00 |
| 03.11.2020 | 3,23 | 3,35 | 3,21 | 3,31 | 2,63% | - |
| 02.11.2020 | 3,16 | 3,46 | 3,15 | 3,23 | 2,12% | 1.000,00 |
| 30.10.2020 | 3,16 | 3,28 | 3,13 | 3,16 | -0,99% | 4.810,00 |
| 29.10.2020 | 3,22 | 3,26 | 2,91 | 3,19 | 0,22% | - |
| 28.10.2020 | 3,25 | 3,25 | 3,07 | 3,18 | -1,04% | - |
| 27.10.2020 | 3,10 | 3,28 | 3,07 | 3,22 | 3,24% | 1.000,00 |
| 26.10.2020 | 3,30 | 3,36 | 3,03 | 3,12 | -5,82% | 2.200,00 |
| 23.10.2020 | 3,45 | 3,49 | 3,31 | 3,31 | -4,27% | 800,00 |
| 22.10.2020 | 3,39 | 3,51 | 3,38 | 3,46 | 1,35% | - |
| 21.10.2020 | 3,51 | 3,56 | 3,38 | 3,41 | -2,71% | 2.300,00 |
| 20.10.2020 | 3,57 | 3,60 | 3,41 | 3,51 | -1,88% | 2.300,00 |
| 19.10.2020 | 3,74 | 3,75 | 3,55 | 3,57 | -4,33% | - |
| 16.10.2020 | 3,65 | 3,80 | 3,62 | 3,73 | 2,71% | 1.000,00 |
| 15.10.2020 | 3,52 | 3,68 | 3,47 | 3,64 | 3,98% | - |
| 14.10.2020 | 3,83 | 3,85 | 3,48 | 3,50 | -8,41% | - |
| 13.10.2020 | 3,69 | 3,88 | 3,67 | 3,82 | 4,03% | - |
| 12.10.2020 | 3,67 | 3,73 | 3,61 | 3,67 | -0,14% | 300,00 |
| 09.10.2020 | 3,69 | 3,83 | 3,62 | 3,67 | -1,69% | 300,00 |
| 08.10.2020 | 3,80 | 3,86 | 3,70 | 3,74 | -0,88% | - |
| 07.10.2020 | 3,59 | 3,83 | 3,51 | 3,77 | 5,38% | - |
| 06.10.2020 | 3,47 | 3,64 | 3,41 | 3,58 | 2,93% | - |
| 05.10.2020 | 3,33 | 3,48 | 3,28 | 3,48 | 4,78% | - |
| 02.10.2020 | 3,39 | 3,46 | 3,32 | 3,32 | -3,43% | - |
| 01.10.2020 | 3,43 | 3,49 | 3,37 | 3,44 | 1,10% | 900,00 |
| 30.09.2020 | 3,43 | 3,54 | 3,38 | 3,40 | -1,86% | - |
| 29.09.2020 | 3,49 | 3,52 | 3,40 | 3,46 | -0,10% | - |
| 28.09.2020 | 3,49 | 3,55 | 3,40 | 3,47 | 0,36% | - |
| 25.09.2020 | 3,39 | 3,51 | 3,35 | 3,45 | 2,40% | - |
| 24.09.2020 | 3,66 | 3,82 | 3,36 | 3,37 | -9,23% | 420,00 |
| 23.09.2020 | 3,65 | 3,85 | 3,53 | 3,72 | 3,22% | 820,00 |
| 22.09.2020 | 3,97 | 4,13 | 3,54 | 3,60 | -9,79% | 1.400,00 |
| 21.09.2020 | 4,34 | 4,47 | 3,98 | 3,99 | -8,82% | - |
| 18.09.2020 | 4,44 | 4,80 | 4,10 | 4,38 | -0,57% | 200,00 |
| 17.09.2020 | 4,41 | 4,48 | 4,22 | 4,40 | 1,50% | - |
| 16.09.2020 | 4,25 | 4,41 | 4,22 | 4,34 | 2,82% | 200,00 |
| 15.09.2020 | 4,36 | 4,59 | 4,20 | 4,22 | -3,85% | 600,00 |
| 14.09.2020 | 4,23 | 4,48 | 4,21 | 4,39 | 4,39% | 1.430,00 |
| 11.09.2020 | 4,50 | 4,75 | 4,05 | 4,20 | -4,44% | 1.000,00 |
| 10.09.2020 | 3,55 | 4,53 | 3,50 | 4,40 | 24,02% | 400,00 |
| 09.09.2020 | 3,38 | 3,55 | 3,37 | 3,55 | 5,57% | - |
| 08.09.2020 | 3,34 | 3,52 | 3,16 | 3,36 | 1,39% | - |
| 07.09.2020 | 3,31 | 3,32 | 3,30 | 3,31 | 0,23% | - |
| 04.09.2020 | 3,39 | 3,50 | 3,18 | 3,30 | -2,41% | - |
| 03.09.2020 | 3,59 | 3,65 | 3,33 | 3,39 | -5,51% | - |
| 02.09.2020 | 3,58 | 3,61 | 3,50 | 3,58 | 0,55% | 500,00 |