Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 84,71 | 85,26 | 84,71 | 84,89 | 1,78% | - |
| 25.02.2021 | 84,78 | 84,97 | 81,59 | 83,40 | -1,76% | - |
| 24.02.2021 | 84,51 | 87,94 | 83,79 | 84,89 | 5,80% | - |
| 23.02.2021 | 81,40 | 82,53 | 79,42 | 80,24 | -1,11% | - |
| 22.02.2021 | 83,60 | 84,75 | 80,84 | 81,14 | -1,45% | - |
| 19.02.2021 | 83,15 | 84,69 | 80,34 | 82,33 | 4,70% | - |
| 18.02.2021 | 79,76 | 80,22 | 78,02 | 78,63 | -4,78% | - |
| 17.02.2021 | 83,50 | 83,89 | 81,77 | 82,58 | -2,23% | - |
| 16.02.2021 | 85,92 | 86,90 | 83,52 | 84,46 | -2,08% | - |
| 12.02.2021 | 85,01 | 87,10 | 84,42 | 86,26 | 3,27% | - |
| 11.02.2021 | 83,54 | 84,46 | 81,52 | 83,52 | 1,19% | - |
| 10.02.2021 | 81,70 | 83,74 | 80,11 | 82,54 | -0,64% | - |
| 09.02.2021 | 83,06 | 84,38 | 82,31 | 83,08 | 0,49% | - |
| 08.02.2021 | 81,32 | 84,01 | 81,02 | 82,67 | 3,18% | - |
| 05.02.2021 | 79,80 | 81,21 | 79,40 | 80,13 | 1,32% | - |
| 04.02.2021 | 78,78 | 79,09 | 78,78 | 79,09 | 1,00% | - |
| 03.02.2021 | 79,13 | 80,52 | 78,30 | 78,30 | -1,61% | - |
| 02.02.2021 | 80,29 | 82,02 | 79,01 | 79,58 | -3,82% | - |
| 01.02.2021 | 80,62 | 82,94 | 78,47 | 82,74 | 2,24% | - |
| 29.01.2021 | 83,63 | 84,69 | 78,52 | 80,93 | 2,15% | - |
| 28.01.2021 | 82,02 | 82,42 | 78,42 | 79,22 | -1,31% | - |
| 27.01.2021 | 78,21 | 80,90 | 77,08 | 80,28 | -3,85% | - |
| 26.01.2021 | 88,94 | 89,27 | 83,08 | 83,49 | -7,61% | - |
| 25.01.2021 | 88,68 | 91,16 | 87,25 | 90,37 | 1,99% | - |
| 22.01.2021 | 86,32 | 89,46 | 86,00 | 88,60 | -4,03% | - |
| 21.01.2021 | 90,88 | 93,66 | 90,28 | 92,32 | 1,70% | - |
| 20.01.2021 | 89,38 | 91,70 | 88,61 | 90,78 | 1,53% | - |
| 19.01.2021 | 90,98 | 91,70 | 89,10 | 89,42 | -1,97% | - |
| 15.01.2021 | 93,55 | 94,87 | 90,73 | 91,22 | -5,50% | - |
| 14.01.2021 | 95,88 | 98,13 | 94,28 | 96,53 | 0,40% | - |
| 13.01.2021 | 95,74 | 97,93 | 95,25 | 96,14 | 2,65% | - |
| 12.01.2021 | 93,66 | 93,67 | 93,66 | 93,66 | 2,83% | - |
| 11.01.2021 | 90,77 | 91,08 | 90,77 | 91,08 | 0,25% | - |
| 08.01.2021 | 91,72 | 92,12 | 88,03 | 90,86 | 1,43% | - |
| 07.01.2021 | 91,22 | 92,33 | 88,81 | 89,58 | 2,42% | - |
| 06.01.2021 | 86,60 | 88,82 | 85,45 | 87,46 | 3,66% | - |
| 05.01.2021 | 85,86 | 86,20 | 83,54 | 84,37 | -1,78% | - |
| 04.01.2021 | 87,27 | 87,86 | 84,84 | 85,90 | -0,96% | - |
| 31.12.2020 | 87,03 | 88,06 | 86,18 | 86,73 | -2,03% | - |
| 30.12.2020 | 88,59 | 89,49 | 86,78 | 88,53 | 1,72% | - |
| 29.12.2020 | 86,90 | 87,96 | 86,14 | 87,03 | -1,16% | - |
| 28.12.2020 | 88,38 | 88,38 | 86,33 | 88,05 | 0,95% | - |
| 24.12.2020 | 88,70 | 89,48 | 86,69 | 87,23 | -2,10% | - |
| 23.12.2020 | 86,39 | 89,27 | 86,30 | 89,10 | 1,95% | - |
| 22.12.2020 | 87,40 | 87,40 | 87,39 | 87,39 | 4,02% | - |
| 21.12.2020 | 82,22 | 84,14 | 80,24 | 84,02 | 2,92% | - |
| 18.12.2020 | 79,75 | 82,48 | 78,72 | 81,64 | 1,30% | - |
| 17.12.2020 | 74,90 | 80,59 | 74,57 | 80,59 | 8,16% | - |
| 16.12.2020 | 73,33 | 75,57 | 73,06 | 74,51 | 3,95% | - |
| 15.12.2020 | 71,63 | 72,11 | 69,66 | 71,68 | 1,55% | - |
| 14.12.2020 | 71,92 | 73,37 | 70,44 | 70,58 | 2,19% | - |
| 11.12.2020 | 70,53 | 70,98 | 68,05 | 69,07 | -0,92% | - |
| 10.12.2020 | 70,61 | 71,25 | 69,05 | 69,71 | 0,53% | - |
| 09.12.2020 | 71,30 | 71,81 | 68,28 | 69,34 | 1,66% | - |
| 08.12.2020 | 70,62 | 71,92 | 68,13 | 68,20 | -5,80% | - |
| 07.12.2020 | 72,24 | 73,52 | 71,20 | 72,40 | -0,96% | - |
| 04.12.2020 | 71,68 | 73,10 | 70,02 | 73,10 | 5,84% | - |
| 03.12.2020 | 69,55 | 69,55 | 68,79 | 69,07 | 1,19% | - |
| 02.12.2020 | 72,33 | 72,50 | 67,73 | 68,26 | -5,82% | - |
| 01.12.2020 | 73,92 | 73,92 | 72,18 | 72,47 | -1,43% | - |
| 30.11.2020 | 69,67 | 74,59 | 68,05 | 73,53 | 5,42% | - |
| 27.11.2020 | 77,25 | 77,69 | 69,75 | 69,75 | -16,59% | - |
| 25.11.2020 | 82,49 | 83,62 | 80,81 | 83,62 | 4,70% | - |
| 24.11.2020 | 80,11 | 80,94 | 79,23 | 79,87 | 2,36% | - |
| 23.11.2020 | 77,21 | 79,43 | 77,10 | 78,03 | 2,37% | - |
| 20.11.2020 | 75,05 | 76,86 | 74,65 | 76,23 | 2,35% | - |
| 19.11.2020 | 74,91 | 76,11 | 73,31 | 74,48 | 2,42% | - |
| 18.11.2020 | 73,90 | 75,76 | 72,71 | 72,72 | -2,32% | - |
| 17.11.2020 | 74,37 | 75,63 | 74,07 | 74,45 | 1,62% | - |
| 16.11.2020 | 75,32 | 75,82 | 72,99 | 73,26 | -8,02% | - |
| 13.11.2020 | 80,49 | 81,14 | 79,03 | 79,65 | 2,37% | - |
| 12.11.2020 | 79,40 | 80,13 | 77,45 | 77,80 | -1,95% | - |
| 11.11.2020 | 78,59 | 80,19 | 77,26 | 79,35 | -0,18% | - |
| 10.11.2020 | 77,80 | 80,76 | 0,00 | 79,49 | 2,26% | - |
| 09.11.2020 | 79,67 | 80,29 | 77,29 | 77,74 | -0,40% | - |
| 06.11.2020 | 78,57 | 80,09 | 58,10 | 78,05 | 0,07% | - |
| 05.11.2020 | 77,58 | 80,97 | 77,48 | 78,00 | -1,07% | - |
| 04.11.2020 | 76,93 | 83,70 | 76,93 | 78,84 | 5,45% | - |
| 03.11.2020 | 72,81 | 74,99 | 71,08 | 74,76 | 5,71% | - |
| 02.11.2020 | 73,54 | 73,64 | 68,90 | 70,72 | -3,24% | - |
| 30.10.2020 | 71,96 | 74,40 | 71,43 | 73,09 | -1,24% | - |
| 29.10.2020 | 72,14 | 74,42 | 71,22 | 74,01 | 2,49% | - |
| 28.10.2020 | 69,04 | 73,35 | 68,16 | 72,21 | 1,54% | - |
| 27.10.2020 | 71,11 | 71,11 | 71,11 | 71,11 | 3,64% | - |
| 26.10.2020 | 69,57 | 70,17 | 66,93 | 68,61 | -3,46% | - |
| 23.10.2020 | 71,05 | 71,67 | 70,28 | 71,07 | 0,44% | - |
| 22.10.2020 | 70,51 | 70,94 | 67,91 | 70,76 | 4,75% | - |
| 21.10.2020 | 70,08 | 70,18 | 66,33 | 67,55 | -5,39% | - |
| 20.10.2020 | 70,43 | 71,79 | 69,32 | 71,40 | 2,26% | - |
| 19.10.2020 | 70,49 | 72,07 | 69,28 | 69,82 | 3,15% | - |
| 16.10.2020 | 67,27 | 69,85 | 66,74 | 67,69 | 2,07% | - |
| 15.10.2020 | 64,07 | 66,84 | 63,94 | 66,32 | 5,30% | - |
| 14.10.2020 | 64,50 | 64,79 | 62,97 | 62,98 | -1,52% | - |
| 13.10.2020 | 62,59 | 64,08 | 61,44 | 63,95 | 3,50% | - |
| 12.10.2020 | 62,61 | 63,53 | 60,95 | 61,79 | -4,17% | - |
| 09.10.2020 | 66,37 | 67,10 | 0,00 | 64,48 | -4,40% | - |
| 08.10.2020 | 65,52 | 68,08 | 65,45 | 67,44 | 3,06% | - |
| 07.10.2020 | 63,91 | 66,50 | 63,27 | 65,44 | 2,00% | - |
| 06.10.2020 | 62,52 | 66,52 | 61,78 | 64,16 | 6,45% | - |
| 05.10.2020 | 60,43 | 60,46 | 59,01 | 60,27 | 3,10% | - |