Echtzeit-Aktienkurs Agile Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Agile Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,88 | 2,88 | 2,88 | 2,88 | -5,58% | - |
| 25.02.2021 | 3,05 | 3,05 | 3,05 | 3,05 | -2,87% | - |
| 24.02.2021 | 3,02 | 3,23 | 0,00 | 3,14 | 6,27% | - |
| 23.02.2021 | 2,99 | 3,03 | 2,89 | 2,95 | -5,14% | - |
| 22.02.2021 | 3,31 | 3,32 | 3,09 | 3,11 | -6,89% | - |
| 19.02.2021 | 3,43 | 3,43 | 3,31 | 3,34 | 1,06% | - |
| 18.02.2021 | 3,34 | 3,46 | 3,31 | 3,31 | -5,16% | - |
| 17.02.2021 | 3,54 | 3,56 | 3,41 | 3,49 | -4,65% | - |
| 16.02.2021 | 3,48 | 3,76 | 3,47 | 3,66 | 10,09% | - |
| 12.02.2021 | 3,37 | 3,44 | 3,32 | 3,32 | -0,60% | - |
| 11.02.2021 | 3,52 | 3,52 | 3,26 | 3,34 | -2,77% | - |
| 10.02.2021 | 3,39 | 3,55 | 3,24 | 3,44 | -5,37% | - |
| 09.02.2021 | 3,28 | 3,68 | 3,28 | 3,63 | 16,35% | - |
| 08.02.2021 | 3,02 | 3,12 | 2,99 | 3,12 | 4,70% | - |
| 05.02.2021 | 2,95 | 3,00 | 2,95 | 2,98 | -0,50% | - |
| 04.02.2021 | 2,97 | 3,00 | 2,97 | 3,00 | 1,70% | - |
| 03.02.2021 | 2,93 | 3,00 | 2,92 | 2,95 | 3,88% | - |
| 02.02.2021 | 2,81 | 2,86 | 2,80 | 2,84 | 0,00% | - |
| 01.02.2021 | 2,80 | 2,90 | 2,80 | 2,84 | 0,71% | - |
| 29.01.2021 | 2,84 | 2,85 | 0,00 | 2,82 | -1,05% | - |
| 28.01.2021 | 2,81 | 2,88 | 2,75 | 2,85 | 0,89% | - |
| 27.01.2021 | 2,89 | 2,90 | 2,82 | 2,82 | -4,73% | - |
| 26.01.2021 | 2,97 | 3,01 | 0,00 | 2,96 | -1,33% | - |
| 25.01.2021 | 3,00 | 3,01 | 3,00 | 3,00 | 2,21% | - |
| 22.01.2021 | 2,98 | 3,00 | 2,93 | 2,94 | -1,34% | - |
| 21.01.2021 | 2,99 | 2,99 | 2,98 | 2,98 | 0,00% | - |
| 20.01.2021 | 2,89 | 2,99 | 2,86 | 2,98 | 3,84% | - |
| 19.01.2021 | 2,83 | 2,90 | 2,83 | 2,87 | 1,78% | - |
| 15.01.2021 | 2,84 | 2,86 | 2,82 | 2,82 | -0,71% | - |
| 14.01.2021 | 2,86 | 2,86 | 2,84 | 2,84 | -0,35% | - |
| 13.01.2021 | 2,88 | 2,88 | 2,83 | 2,85 | -1,04% | - |
| 12.01.2021 | 2,86 | 2,89 | 2,84 | 2,88 | -0,35% | - |
| 11.01.2021 | 2,89 | 2,90 | 2,86 | 2,89 | 0,35% | - |
| 08.01.2021 | 2,85 | 2,93 | 2,83 | 2,88 | 0,00% | - |
| 07.01.2021 | 2,84 | 2,88 | 2,82 | 2,88 | 2,50% | - |
| 06.01.2021 | 2,87 | 2,90 | 0,00 | 2,81 | 0,00% | - |
| 05.01.2021 | 2,76 | 2,86 | 2,76 | 2,81 | 0,18% | - |
| 04.01.2021 | 2,83 | 2,83 | 2,75 | 2,80 | -2,27% | - |
| 31.12.2020 | 2,92 | 2,96 | 2,87 | 2,87 | -1,72% | - |
| 30.12.2020 | 2,90 | 2,94 | 2,89 | 2,92 | 1,39% | - |
| 29.12.2020 | 2,88 | 2,92 | 2,87 | 2,88 | -2,21% | - |
| 28.12.2020 | 2,94 | 2,94 | 2,94 | 2,94 | 1,55% | - |
| 24.12.2020 | 2,87 | 2,98 | 2,85 | 2,90 | -0,34% | - |
| 23.12.2020 | 2,97 | 2,99 | 2,90 | 2,91 | -2,68% | - |
| 22.12.2020 | 2,91 | 2,99 | 2,89 | 2,99 | 2,05% | - |
| 21.12.2020 | 2,89 | 2,98 | 2,89 | 2,93 | 1,04% | - |
| 18.12.2020 | 2,90 | 3,00 | 2,89 | 2,90 | 1,05% | - |
| 17.12.2020 | 2,88 | 2,90 | 2,85 | 2,87 | -1,72% | - |
| 16.12.2020 | 2,90 | 2,96 | 2,88 | 2,92 | 0,69% | - |
| 15.12.2020 | 2,95 | 2,95 | 2,89 | 2,90 | -2,36% | - |
| 14.12.2020 | 2,98 | 2,99 | 2,88 | 2,97 | 2,07% | - |
| 11.12.2020 | 2,97 | 2,98 | 2,90 | 2,91 | -1,69% | - |
| 10.12.2020 | 2,91 | 3,02 | 2,91 | 2,96 | 1,90% | - |
| 09.12.2020 | 2,98 | 3,00 | 2,87 | 2,90 | -3,97% | - |
| 08.12.2020 | 2,95 | 3,02 | 2,88 | 3,02 | 2,03% | - |
| 07.12.2020 | 3,00 | 3,01 | 0,00 | 2,96 | -0,67% | - |
| 04.12.2020 | 3,00 | 3,09 | 2,91 | 2,98 | 4,01% | - |
| 03.12.2020 | 2,82 | 2,90 | 2,82 | 2,87 | 2,87% | - |
| 02.12.2020 | 2,77 | 2,82 | 2,72 | 2,79 | 0,72% | - |
| 01.12.2020 | 2,85 | 2,85 | 2,76 | 2,77 | -1,78% | - |
| 30.11.2020 | 2,76 | 2,83 | 2,72 | 2,82 | 1,81% | - |
| 27.11.2020 | 2,79 | 2,84 | 2,71 | 2,77 | -0,18% | - |
| 25.11.2020 | 2,83 | 2,83 | 2,75 | 2,77 | -2,12% | - |
| 24.11.2020 | 2,83 | 2,83 | 2,83 | 2,83 | 4,24% | - |
| 23.11.2020 | 2,74 | 2,81 | 2,72 | 2,72 | -4,06% | - |
| 20.11.2020 | 2,84 | 2,86 | 2,83 | 2,83 | -0,88% | - |
| 19.11.2020 | 2,83 | 2,88 | 2,81 | 2,86 | 0,35% | - |
| 18.11.2020 | 2,89 | 2,90 | 2,85 | 2,85 | -2,90% | - |
| 17.11.2020 | 2,92 | 2,96 | 2,91 | 2,93 | -0,17% | - |
| 16.11.2020 | 2,92 | 2,97 | 2,92 | 2,94 | 2,26% | - |
| 13.11.2020 | 2,87 | 2,91 | 2,81 | 2,87 | -1,37% | - |
| 12.11.2020 | 2,91 | 2,94 | 2,91 | 2,91 | -0,17% | - |
| 11.11.2020 | 2,94 | 2,96 | 2,89 | 2,92 | 0,00% | - |
| 10.11.2020 | 2,85 | 2,93 | 2,80 | 2,92 | 0,69% | - |
| 09.11.2020 | 2,98 | 3,05 | 2,89 | 2,90 | -1,03% | - |
| 06.11.2020 | 2,95 | 2,96 | 2,85 | 2,93 | -1,68% | - |
| 05.11.2020 | 2,94 | 2,98 | 2,94 | 2,98 | 0,34% | - |
| 04.11.2020 | 2,95 | 2,99 | 2,92 | 2,97 | 0,51% | - |
| 03.11.2020 | 2,95 | 3,02 | 2,94 | 2,95 | 3,69% | - |
| 02.11.2020 | 2,79 | 2,87 | 2,75 | 2,85 | 4,60% | - |
| 30.10.2020 | 2,89 | 2,90 | 2,72 | 2,72 | -7,64% | - |
| 29.10.2020 | 2,84 | 2,96 | 2,83 | 2,95 | 1,55% | - |
| 28.10.2020 | 2,88 | 2,97 | 2,82 | 2,90 | -1,19% | - |
| 27.10.2020 | 2,88 | 2,99 | 2,85 | 2,94 | 2,44% | - |
| 26.10.2020 | 2,95 | 2,96 | 2,86 | 2,87 | -4,18% | - |
| 23.10.2020 | 3,02 | 3,03 | 2,93 | 2,99 | -0,99% | - |
| 22.10.2020 | 3,03 | 3,03 | 2,96 | 3,02 | 1,85% | - |
| 21.10.2020 | 2,99 | 3,05 | 2,97 | 2,97 | -0,50% | - |
| 20.10.2020 | 3,06 | 3,06 | 2,98 | 2,98 | -1,65% | - |
| 19.10.2020 | 3,09 | 3,09 | 3,01 | 3,03 | -1,62% | - |
| 16.10.2020 | 3,09 | 3,10 | 3,05 | 3,08 | 0,00% | - |
| 15.10.2020 | 2,94 | 3,09 | 2,93 | 3,08 | 1,48% | - |
| 14.10.2020 | 3,13 | 3,16 | 3,03 | 3,04 | -4,86% | - |
| 13.10.2020 | 3,19 | 3,23 | 3,15 | 3,19 | 0,47% | - |
| 12.10.2020 | 3,22 | 3,25 | 3,16 | 3,18 | -2,01% | - |
| 09.10.2020 | 3,21 | 3,25 | 3,19 | 3,24 | 2,53% | - |
| 08.10.2020 | 3,29 | 3,29 | 3,12 | 3,16 | -2,32% | - |
| 07.10.2020 | 3,16 | 3,25 | 3,11 | 3,24 | 4,02% | - |
| 06.10.2020 | 3,15 | 3,19 | 3,06 | 3,11 | -2,81% | - |
| 05.10.2020 | 3,09 | 3,27 | 3,08 | 3,20 | 4,75% | - |