Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,40 | 47,59 | 47,30 | 47,39 | -5,82% | - |
| 25.02.2021 | 52,91 | 53,54 | 0,00 | 50,32 | -5,01% | - |
| 24.02.2021 | 54,20 | 55,25 | 52,46 | 52,97 | -2,37% | - |
| 23.02.2021 | 53,91 | 55,12 | 52,23 | 54,26 | 0,62% | - |
| 22.02.2021 | 52,49 | 54,36 | 52,03 | 53,92 | 3,41% | - |
| 19.02.2021 | 52,27 | 52,64 | 51,56 | 52,14 | 3,50% | - |
| 18.02.2021 | 51,02 | 51,88 | 49,84 | 50,38 | -4,15% | - |
| 17.02.2021 | 53,42 | 53,42 | 0,00 | 52,56 | -3,34% | - |
| 16.02.2021 | 54,97 | 55,42 | 53,79 | 54,37 | -2,85% | - |
| 12.02.2021 | 56,87 | 58,19 | 55,65 | 55,97 | -2,69% | - |
| 11.02.2021 | 57,27 | 58,94 | 56,25 | 57,52 | 1,24% | - |
| 10.02.2021 | 56,40 | 58,12 | 54,51 | 56,81 | 3,19% | - |
| 09.02.2021 | 56,69 | 57,19 | 54,81 | 55,06 | -1,19% | - |
| 08.02.2021 | 53,95 | 56,13 | 53,77 | 55,72 | 5,44% | - |
| 05.02.2021 | 51,27 | 53,43 | 50,97 | 52,85 | 4,42% | - |
| 04.02.2021 | 50,59 | 50,62 | 50,47 | 50,61 | -1,61% | - |
| 03.02.2021 | 51,97 | 52,43 | 51,18 | 51,44 | 1,45% | - |
| 02.02.2021 | 49,73 | 51,07 | 49,17 | 50,71 | 4,10% | - |
| 01.02.2021 | 48,59 | 48,82 | 48,59 | 48,71 | 3,40% | - |
| 29.01.2021 | 47,32 | 48,27 | 0,00 | 47,11 | 3,78% | - |
| 28.01.2021 | 45,40 | 45,56 | 45,31 | 45,40 | -0,96% | - |
| 27.01.2021 | 48,26 | 48,37 | 45,83 | 45,84 | -4,57% | - |
| 26.01.2021 | 49,47 | 49,60 | 47,86 | 48,03 | -3,40% | - |
| 25.01.2021 | 48,68 | 49,82 | 47,17 | 49,72 | 4,73% | - |
| 22.01.2021 | 46,96 | 47,96 | 46,32 | 47,48 | -0,42% | - |
| 21.01.2021 | 45,35 | 47,95 | 45,35 | 47,68 | 3,48% | - |
| 20.01.2021 | 47,94 | 48,29 | 45,76 | 46,07 | -0,91% | - |
| 19.01.2021 | 46,57 | 47,16 | 45,72 | 46,50 | 1,88% | - |
| 15.01.2021 | 45,30 | 46,20 | 44,38 | 45,64 | -0,89% | - |
| 14.01.2021 | 46,46 | 47,02 | 45,79 | 46,05 | -1,20% | - |
| 13.01.2021 | 47,46 | 48,09 | 46,30 | 46,61 | 0,17% | - |
| 12.01.2021 | 46,53 | 46,53 | 46,53 | 46,53 | -0,43% | - |
| 11.01.2021 | 46,55 | 47,54 | 45,87 | 46,73 | 1,93% | - |
| 08.01.2021 | 46,74 | 47,59 | 45,30 | 45,84 | -1,95% | - |
| 07.01.2021 | 45,53 | 47,37 | 45,51 | 46,75 | 5,75% | - |
| 06.01.2021 | 44,59 | 45,21 | 43,46 | 44,21 | 0,00% | - |
| 05.01.2021 | 44,29 | 44,80 | 44,15 | 44,21 | -0,24% | - |
| 04.01.2021 | 44,52 | 44,53 | 43,57 | 44,32 | 2,25% | - |
| 31.12.2020 | 43,82 | 44,12 | 42,90 | 43,34 | -2,37% | - |
| 30.12.2020 | 46,18 | 46,28 | 44,34 | 44,39 | 0,20% | - |
| 29.12.2020 | 44,64 | 45,26 | 43,81 | 44,30 | -2,29% | - |
| 28.12.2020 | 45,42 | 46,02 | 44,42 | 45,34 | 3,15% | - |
| 24.12.2020 | 44,72 | 46,16 | 43,96 | 43,96 | 0,16% | - |
| 23.12.2020 | 42,70 | 44,19 | 42,46 | 43,89 | 5,08% | - |
| 22.12.2020 | 41,78 | 41,91 | 41,77 | 41,77 | -2,05% | - |
| 21.12.2020 | 41,38 | 43,75 | 40,01 | 42,64 | 28,78% | - |
| 18.12.2020 | 33,55 | 33,80 | 32,56 | 33,11 | -0,90% | - |
| 17.12.2020 | 33,28 | 33,52 | 32,53 | 33,41 | -1,71% | - |
| 16.12.2020 | 34,17 | 34,50 | 33,91 | 33,99 | -0,98% | - |
| 15.12.2020 | 34,45 | 34,56 | 33,96 | 34,33 | -0,88% | - |
| 14.12.2020 | 34,15 | 37,80 | 34,15 | 34,63 | 1,97% | - |
| 11.12.2020 | 33,68 | 36,00 | 33,68 | 33,96 | -0,28% | - |
| 10.12.2020 | 33,83 | 34,06 | 33,02 | 34,06 | 1,14% | - |
| 09.12.2020 | 36,12 | 36,33 | 33,54 | 33,67 | -10,49% | - |
| 08.12.2020 | 37,02 | 37,96 | 36,37 | 37,62 | -16,17% | - |
| 07.12.2020 | 44,92 | 45,38 | 40,99 | 44,87 | 5,14% | - |
| 04.12.2020 | 45,64 | 46,20 | 42,68 | 42,68 | -5,81% | - |
| 03.12.2020 | 46,17 | 46,32 | 45,01 | 45,31 | -2,37% | - |
| 02.12.2020 | 46,80 | 47,21 | 46,07 | 46,41 | 6,00% | - |
| 01.12.2020 | 48,80 | 49,02 | 42,55 | 43,78 | -5,22% | - |
| 30.11.2020 | 44,68 | 46,35 | 44,29 | 46,19 | 4,44% | - |
| 27.11.2020 | 45,39 | 45,91 | 43,71 | 44,23 | -2,79% | - |
| 25.11.2020 | 45,43 | 46,32 | 45,43 | 45,50 | 0,25% | - |
| 24.11.2020 | 44,55 | 45,82 | 44,47 | 45,38 | 2,95% | - |
| 23.11.2020 | 44,51 | 44,99 | 43,89 | 44,08 | 0,31% | - |
| 20.11.2020 | 43,35 | 43,95 | 43,17 | 43,95 | 7,25% | - |
| 19.11.2020 | 41,00 | 41,61 | 40,98 | 40,98 | 2,08% | - |
| 18.11.2020 | 40,92 | 41,71 | 40,08 | 40,14 | 1,40% | - |
| 17.11.2020 | 39,67 | 40,19 | 39,24 | 39,59 | -0,47% | - |
| 16.11.2020 | 41,05 | 41,24 | 39,71 | 39,77 | -4,26% | - |
| 13.11.2020 | 41,69 | 41,69 | 41,44 | 41,54 | 0,22% | - |
| 12.11.2020 | 41,64 | 41,99 | 41,29 | 41,45 | -0,78% | - |
| 11.11.2020 | 42,01 | 42,29 | 41,04 | 41,78 | 0,81% | - |
| 10.11.2020 | 40,49 | 41,92 | 40,32 | 41,44 | 2,02% | - |
| 09.11.2020 | 42,14 | 42,53 | 40,43 | 40,62 | 3,74% | - |
| 06.11.2020 | 51,59 | 51,59 | 37,88 | 39,16 | -7,17% | - |
| 05.11.2020 | 41,25 | 42,28 | 40,94 | 42,18 | 1,83% | - |
| 04.11.2020 | 43,35 | 44,15 | 40,48 | 41,42 | -0,41% | - |
| 03.11.2020 | 41,16 | 41,81 | 40,44 | 41,59 | 4,60% | - |
| 02.11.2020 | 0,00 | 40,27 | 0,00 | 39,76 | -0,45% | - |
| 30.10.2020 | 38,84 | 40,15 | 0,00 | 39,94 | 1,05% | - |
| 29.10.2020 | 38,20 | 39,79 | 38,04 | 39,53 | 3,13% | - |
| 28.10.2020 | 38,42 | 38,90 | 37,62 | 38,33 | 0,18% | - |
| 27.10.2020 | 38,26 | 38,26 | 38,26 | 38,26 | 1,80% | - |
| 26.10.2020 | 38,18 | 38,18 | 36,90 | 37,58 | -2,59% | - |
| 23.10.2020 | 38,24 | 38,58 | 37,46 | 38,58 | 1,38% | - |
| 22.10.2020 | 37,40 | 39,02 | 37,27 | 38,06 | 5,65% | - |
| 21.10.2020 | 35,22 | 36,02 | 35,02 | 36,02 | -0,36% | - |
| 20.10.2020 | 35,79 | 36,25 | 35,43 | 36,15 | 4,16% | - |
| 19.10.2020 | 35,48 | 35,75 | 34,71 | 34,71 | -3,97% | - |
| 16.10.2020 | 35,95 | 36,83 | 35,80 | 36,14 | 4,19% | - |
| 15.10.2020 | 36,32 | 36,32 | 34,65 | 34,69 | -6,00% | - |
| 14.10.2020 | 36,14 | 36,90 | 35,50 | 36,90 | 4,83% | - |
| 13.10.2020 | 35,75 | 35,92 | 34,93 | 35,20 | -1,15% | - |
| 12.10.2020 | 35,72 | 35,72 | 35,61 | 35,61 | -0,08% | - |
| 09.10.2020 | 36,56 | 36,61 | 35,44 | 35,64 | -2,52% | - |
| 08.10.2020 | 36,67 | 37,17 | 36,39 | 36,56 | 1,01% | - |
| 07.10.2020 | 35,15 | 36,45 | 35,10 | 36,20 | 1,47% | - |
| 06.10.2020 | 35,94 | 36,74 | 35,36 | 35,67 | -1,30% | - |
| 05.10.2020 | 36,15 | 36,15 | 36,14 | 36,14 | 7,80% | - |