11,528€
-4,26%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 11,99 | 12,22 | 11,43 | 11,53 | -4,24% | - |
| 07.05.2024 | 12,30 | 12,60 | 11,72 | 12,04 | -2,11% | - |
| 06.05.2024 | 12,94 | 13,27 | 12,29 | 12,30 | -5,02% | 100,00 |
| 03.05.2024 | 12,21 | 12,97 | 12,21 | 12,95 | 6,41% | - |
| 02.05.2024 | 13,07 | 13,07 | 12,04 | 12,17 | -6,78% | - |
| 30.04.2024 | 13,23 | 13,52 | 13,02 | 13,06 | -1,30% | - |
| 29.04.2024 | 12,76 | 13,70 | 12,76 | 13,23 | 3,44% | - |
| 26.04.2024 | 12,66 | 13,04 | 12,51 | 12,79 | 1,01% | - |
| 25.04.2024 | 13,09 | 13,94 | 12,65 | 12,66 | -3,28% | - |
| 24.04.2024 | 12,19 | 14,39 | 12,02 | 13,09 | 8,09% | - |
| 23.04.2024 | 12,10 | 12,51 | 11,96 | 12,11 | 0,00% | - |
| 22.04.2024 | 12,51 | 12,77 | 12,10 | 12,11 | -3,54% | - |
| 19.04.2024 | 11,97 | 13,31 | 11,48 | 12,56 | 5,39% | - |
| 18.04.2024 | 11,78 | 12,64 | 11,27 | 11,91 | 1,43% | - |
| 17.04.2024 | 14,72 | 14,75 | 9,00 | 11,75 | -20,05% | - |
| 16.04.2024 | 14,42 | 14,82 | 14,16 | 14,69 | 1,80% | - |
| 15.04.2024 | 14,43 | 14,65 | 14,20 | 14,43 | -0,62% | - |
| 12.04.2024 | 15,45 | 15,59 | 14,37 | 14,52 | -5,65% | - |
| 11.04.2024 | 15,29 | 15,66 | 15,13 | 15,39 | 0,46% | - |
| 10.04.2024 | 15,22 | 15,39 | 14,94 | 15,32 | 0,86% | - |
| 09.04.2024 | 15,29 | 15,66 | 14,99 | 15,19 | -0,65% | 60,00 |
| 08.04.2024 | 15,14 | 15,45 | 14,96 | 15,29 | 0,72% | - |
| 05.04.2024 | 15,30 | 15,56 | 14,81 | 15,18 | -0,85% | - |
| 04.04.2024 | 15,83 | 16,11 | 15,20 | 15,31 | -3,38% | - |
| 03.04.2024 | 16,02 | 16,19 | 15,56 | 15,85 | -1,15% | - |
| 02.04.2024 | 17,37 | 17,37 | 16,02 | 16,03 | -7,61% | 20,00 |
| 28.03.2024 | 17,60 | 17,85 | 17,15 | 17,35 | -1,42% | - |
| 27.03.2024 | 17,20 | 17,75 | 17,15 | 17,60 | 2,62% | - |
| 26.03.2024 | 17,25 | 17,85 | 17,05 | 17,15 | -0,29% | - |
| 25.03.2024 | 17,70 | 18,05 | 17,15 | 17,20 | -3,37% | - |
| 22.03.2024 | 18,40 | 18,85 | 17,70 | 17,80 | -3,26% | - |
| 21.03.2024 | 18,00 | 18,55 | 17,75 | 18,40 | 2,22% | - |
| 20.03.2024 | 17,75 | 18,05 | 17,35 | 18,00 | 1,69% | - |
| 19.03.2024 | 17,80 | 18,60 | 17,55 | 17,70 | -0,56% | - |
| 18.03.2024 | 18,35 | 18,70 | 17,45 | 17,80 | -3,00% | - |
| 15.03.2024 | 18,20 | 19,05 | 18,20 | 18,35 | 0,82% | - |
| 14.03.2024 | 18,85 | 18,85 | 18,15 | 18,20 | -3,19% | - |
| 13.03.2024 | 18,65 | 19,05 | 18,45 | 18,80 | 0,80% | - |
| 12.03.2024 | 19,20 | 19,50 | 18,55 | 18,65 | -3,62% | - |
| 11.03.2024 | 20,15 | 20,50 | 19,25 | 19,35 | -4,68% | - |
| 08.03.2024 | 19,55 | 20,50 | 19,45 | 20,30 | 4,37% | - |
| 07.03.2024 | 19,40 | 19,85 | 19,15 | 19,45 | 0,78% | - |
| 06.03.2024 | 19,55 | 19,85 | 19,30 | 19,30 | -1,78% | - |
| 05.03.2024 | 20,10 | 20,40 | 19,45 | 19,65 | -2,24% | - |
| 04.03.2024 | 20,15 | 20,60 | 19,85 | 20,10 | 0,00% | - |
| 01.03.2024 | 19,90 | 20,50 | 19,85 | 20,10 | 1,26% | - |
| 29.02.2024 | 20,80 | 21,10 | 19,85 | 19,85 | -4,57% | - |
| 28.02.2024 | 20,90 | 21,10 | 20,30 | 20,80 | -0,48% | - |
| 27.02.2024 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 26.02.2024 | 20,30 | 20,90 | 20,10 | 20,90 | 2,45% | - |
| 23.02.2024 | 20,60 | 20,90 | 19,95 | 20,40 | -0,97% | - |
| 22.02.2024 | 20,50 | 21,00 | 19,65 | 20,60 | 0,49% | - |
| 21.02.2024 | 20,50 | 20,80 | 20,10 | 20,50 | 0,00% | - |
| 20.02.2024 | 21,50 | 21,50 | 20,50 | 20,50 | -4,65% | - |
| 19.02.2024 | 21,60 | 21,70 | 21,50 | 21,50 | -0,92% | 65,00 |
| 16.02.2024 | 23,60 | 23,70 | 21,50 | 21,70 | -8,44% | - |
| 15.02.2024 | 24,00 | 24,40 | 23,50 | 23,70 | -1,25% | - |
| 14.02.2024 | 21,50 | 25,50 | 21,50 | 24,00 | 11,63% | - |
| 13.02.2024 | 22,10 | 22,10 | 21,20 | 21,50 | -2,71% | - |
| 12.02.2024 | 22,00 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 09.02.2024 | 22,10 | 22,50 | 21,50 | 21,90 | -0,90% | - |
| 08.02.2024 | 22,20 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 07.02.2024 | 23,00 | 23,50 | 22,10 | 22,30 | -2,62% | - |
| 06.02.2024 | 22,60 | 23,10 | 22,30 | 22,90 | 1,33% | - |
| 05.02.2024 | 22,90 | 23,20 | 22,30 | 22,60 | -1,31% | - |
| 02.02.2024 | 23,90 | 24,10 | 22,70 | 22,90 | -4,18% | - |
| 01.02.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 31.01.2024 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 30.01.2024 | 24,50 | 24,50 | 23,50 | 23,90 | -2,45% | - |
| 29.01.2024 | 24,30 | 24,70 | 23,70 | 24,50 | 0,82% | - |
| 26.01.2024 | 24,30 | 24,90 | 23,90 | 24,30 | 0,00% | - |
| 25.01.2024 | 24,10 | 25,30 | 23,90 | 24,30 | 0,00% | - |
| 24.01.2024 | 24,50 | 24,90 | 24,20 | 24,30 | -0,82% | - |
| 23.01.2024 | 24,10 | 25,10 | 24,10 | 24,50 | 1,66% | - |
| 22.01.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 19.01.2024 | 23,90 | 24,40 | 23,90 | 23,90 | 0,00% | - |
| 18.01.2024 | 24,70 | 24,80 | 23,90 | 23,90 | -3,24% | - |
| 17.01.2024 | 24,30 | 24,90 | 23,80 | 24,70 | 1,65% | 100,00 |
| 16.01.2024 | 24,30 | 24,50 | 23,70 | 24,30 | 0,00% | - |
| 15.01.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 12.01.2024 | 24,50 | 25,70 | 23,90 | 24,30 | -0,82% | - |
| 11.01.2024 | 23,30 | 24,70 | 22,70 | 24,50 | 6,06% | - |
| 10.01.2024 | 24,10 | 24,30 | 22,70 | 23,10 | -4,15% | 125,00 |
| 09.01.2024 | 22,90 | 24,70 | 22,40 | 24,10 | 5,24% | - |
| 08.01.2024 | 19,45 | 23,30 | 19,25 | 22,90 | 16,54% | - |
| 05.01.2024 | 19,35 | 19,65 | 18,95 | 19,65 | 1,81% | - |
| 04.01.2024 | 19,80 | 20,00 | 19,15 | 19,30 | -2,77% | - |
| 03.01.2024 | 20,60 | 20,60 | 19,80 | 19,85 | -3,64% | - |
| 02.01.2024 | 19,95 | 20,90 | 19,35 | 20,60 | 3,26% | - |
| 29.12.2023 | 20,30 | 20,30 | 19,90 | 19,95 | -1,48% | - |
| 28.12.2023 | 19,95 | 20,50 | 19,75 | 20,25 | 1,76% | - |
| 27.12.2023 | 19,80 | 20,10 | 19,65 | 19,90 | 0,51% | - |
| 22.12.2023 | 19,40 | 20,30 | 19,40 | 19,80 | 1,54% | - |
| 21.12.2023 | 19,10 | 19,75 | 19,05 | 19,50 | 2,09% | - |
| 20.12.2023 | 20,20 | 20,40 | 19,05 | 19,10 | -5,91% | 100,00 |
| 19.12.2023 | 19,35 | 20,30 | 19,25 | 20,30 | 4,64% | - |
| 18.12.2023 | 19,95 | 19,95 | 19,25 | 19,40 | -2,51% | - |
| 15.12.2023 | 19,30 | 20,10 | 19,30 | 19,90 | 3,11% | - |
| 14.12.2023 | 19,65 | 20,30 | 18,95 | 19,30 | -1,53% | - |
| 13.12.2023 | 18,35 | 19,65 | 18,25 | 19,60 | 6,81% | - |