Börse:
40,295€
1,37%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
40,010€
Ask:
40,580€
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 40,25 | 40,29 | 40,25 | 40,29 | 0,62% | - |
| 21.09.2021 | 39,52 | 40,46 | 39,29 | 40,04 | 1,73% | - |
| 20.09.2021 | 39,89 | 40,25 | 38,70 | 39,36 | -2,04% | 280,00 |
| 17.09.2021 | 38,94 | 40,35 | 37,78 | 40,18 | 3,24% | - |
| 16.09.2021 | 39,02 | 39,61 | 38,40 | 38,92 | -0,19% | - |
| 15.09.2021 | 38,73 | 39,72 | 38,23 | 38,99 | 0,80% | - |
| 14.09.2021 | 38,79 | 39,27 | 38,13 | 38,68 | -0,12% | - |
| 13.09.2021 | 38,40 | 39,29 | 37,98 | 38,73 | 1,23% | - |
| 10.09.2021 | 38,34 | 38,96 | 37,47 | 38,26 | 0,07% | - |
| 09.09.2021 | 37,89 | 38,99 | 37,68 | 38,23 | 0,74% | - |
| 08.09.2021 | 38,42 | 39,65 | 37,81 | 37,95 | -1,04% | - |
| 07.09.2021 | 39,09 | 39,58 | 38,15 | 38,35 | -1,34% | - |
| 06.09.2021 | 38,83 | 39,15 | 38,83 | 38,87 | -0,49% | - |
| 02.09.2021 | 38,66 | 39,48 | 38,05 | 39,06 | 1,32% | - |
| 01.09.2021 | 37,98 | 38,86 | 37,18 | 38,55 | 2,42% | - |
| 31.08.2021 | 37,32 | 39,08 | 37,14 | 37,64 | 1,16% | - |
| 30.08.2021 | 38,17 | 38,56 | 37,09 | 37,21 | 0,19% | - |
| 26.08.2021 | 37,42 | 40,28 | 37,09 | 37,14 | -0,40% | - |
| 25.08.2021 | 37,56 | 38,01 | 36,91 | 37,29 | 0,00% | - |
| 24.08.2021 | 37,56 | 37,80 | 36,95 | 37,29 | 1,50% | - |
| 23.08.2021 | 37,00 | 38,26 | 36,56 | 36,74 | 3,14% | - |
| 19.08.2021 | 36,07 | 36,77 | 35,57 | 35,62 | -6,51% | - |
| 18.08.2021 | 38,39 | 38,56 | 35,97 | 38,10 | 3,98% | - |
| 17.08.2021 | 36,92 | 38,39 | 36,42 | 36,64 | -0,79% | - |
| 16.08.2021 | 37,16 | 37,63 | 36,59 | 36,93 | -0,46% | - |
| 12.08.2021 | 37,37 | 37,97 | 37,02 | 37,10 | -0,43% | - |
| 11.08.2021 | 37,50 | 38,15 | 37,03 | 37,26 | -0,59% | - |
| 10.08.2021 | 38,43 | 39,91 | 37,11 | 37,48 | -3,33% | 250,00 |
| 09.08.2021 | 39,10 | 40,21 | 38,36 | 38,77 | -0,64% | - |
| 05.08.2021 | 39,40 | 40,77 | 38,70 | 39,02 | -0,18% | - |
| 04.08.2021 | 39,66 | 41,20 | 38,77 | 39,09 | -0,99% | - |
| 03.08.2021 | 40,69 | 40,76 | 38,70 | 39,48 | -2,78% | - |
| 02.08.2021 | 40,69 | 41,69 | 40,10 | 40,61 | -3,74% | - |
| 29.07.2021 | 42,23 | 43,35 | 41,64 | 42,19 | -1,47% | - |
| 28.07.2021 | 41,08 | 43,37 | 41,00 | 42,82 | 4,54% | - |
| 27.07.2021 | 42,04 | 42,74 | 40,44 | 40,96 | -3,17% | - |
| 26.07.2021 | 42,41 | 43,97 | 42,03 | 42,30 | -6,23% | - |
| 22.07.2021 | 47,05 | 47,16 | 44,59 | 45,11 | -4,61% | - |
| 21.07.2021 | 48,19 | 48,62 | 46,90 | 47,29 | -1,74% | - |
| 20.07.2021 | 47,89 | 49,02 | 47,10 | 48,13 | 0,91% | - |
| 19.07.2021 | 47,28 | 47,97 | 46,59 | 47,69 | 0,42% | - |
| 16.07.2021 | 47,47 | 48,66 | 46,61 | 47,49 | -0,03% | - |
| 15.07.2021 | 47,11 | 47,91 | 46,07 | 47,51 | 0,49% | - |
| 14.07.2021 | 47,49 | 49,23 | 47,07 | 47,28 | -0,82% | - |
| 13.07.2021 | 48,18 | 49,22 | 47,01 | 47,67 | -1,10% | - |
| 12.07.2021 | 48,92 | 49,80 | 48,11 | 48,20 | -1,58% | - |
| 09.07.2021 | 48,22 | 49,64 | 47,74 | 48,97 | 1,60% | - |
| 08.07.2021 | 47,98 | 49,13 | 46,88 | 48,20 | 0,08% | - |
| 07.07.2021 | 48,36 | 49,60 | 47,36 | 48,16 | -0,54% | 15,00 |
| 06.07.2021 | 46,87 | 48,62 | 46,69 | 48,42 | 3,09% | - |
| 05.07.2021 | 46,67 | 47,02 | 46,67 | 46,97 | -0,04% | - |
| 02.07.2021 | 47,66 | 48,33 | 46,59 | 46,99 | -1,37% | - |
| 01.07.2021 | 46,65 | 47,81 | 45,55 | 47,65 | 2,48% | - |
| 30.06.2021 | 45,01 | 47,01 | 44,44 | 46,49 | 3,39% | - |
| 29.06.2021 | 47,10 | 47,43 | 44,84 | 44,97 | -4,38% | - |
| 28.06.2021 | 47,62 | 48,37 | 46,57 | 47,03 | -0,76% | - |
| 25.06.2021 | 47,57 | 48,88 | 46,87 | 47,39 | -0,13% | - |
| 24.06.2021 | 47,41 | 48,08 | 46,70 | 47,45 | 0,18% | - |
| 23.06.2021 | 47,81 | 47,91 | 46,42 | 47,36 | -0,57% | - |
| 22.06.2021 | 51,62 | 52,15 | 47,45 | 47,63 | -7,35% | - |
| 21.06.2021 | 50,71 | 52,29 | 49,99 | 51,41 | 0,92% | - |
| 18.06.2021 | 50,21 | 51,25 | 49,06 | 50,94 | 1,53% | - |
| 17.06.2021 | 48,81 | 50,62 | 48,56 | 50,17 | 2,37% | - |
| 16.06.2021 | 47,92 | 49,15 | 47,62 | 49,01 | 2,08% | - |
| 15.06.2021 | 48,10 | 48,36 | 46,77 | 48,01 | 0,00% | - |
| 14.06.2021 | 47,74 | 48,40 | 47,16 | 48,01 | 0,64% | - |
| 11.06.2021 | 48,85 | 49,65 | 46,88 | 47,71 | -2,38% | 600,00 |
| 10.06.2021 | 48,45 | 49,90 | 48,34 | 48,87 | 0,89% | - |
| 09.06.2021 | 49,24 | 49,82 | 48,01 | 48,44 | -1,66% | - |
| 08.06.2021 | 48,93 | 49,40 | 45,44 | 49,26 | 2,90% | 13,00 |
| 07.06.2021 | 47,32 | 49,51 | 46,88 | 47,87 | 2,29% | - |
| 04.06.2021 | 47,15 | 47,85 | 42,85 | 46,80 | -0,32% | - |
| 03.06.2021 | 46,38 | 47,55 | 46,07 | 46,95 | 1,73% | - |
| 02.06.2021 | 45,70 | 46,99 | 45,57 | 46,15 | 1,10% | - |
| 01.06.2021 | 45,68 | 46,59 | 45,05 | 45,65 | 0,79% | - |
| 31.05.2021 | 45,75 | 45,78 | 45,29 | 45,29 | -3,21% | - |
| 28.05.2021 | 47,10 | 48,10 | 44,50 | 46,79 | 2,16% | - |
| 27.05.2021 | 46,18 | 46,90 | 45,47 | 45,80 | 1,04% | - |
| 26.05.2021 | 45,70 | 46,46 | 45,33 | 45,33 | -1,50% | - |
| 25.05.2021 | 46,34 | 46,72 | 45,41 | 46,02 | -1,50% | - |
| 21.05.2021 | 46,47 | 47,59 | 44,32 | 46,72 | 0,78% | - |
| 20.05.2021 | 45,22 | 47,37 | 43,84 | 46,36 | 2,34% | - |
| 19.05.2021 | 45,06 | 46,03 | 43,83 | 45,30 | -0,68% | - |
| 18.05.2021 | 45,97 | 46,25 | 45,14 | 45,61 | -0,44% | - |
| 17.05.2021 | 45,40 | 46,47 | 44,08 | 45,81 | 0,26% | - |
| 14.05.2021 | 45,81 | 46,08 | 44,12 | 45,69 | 2,12% | - |
| 13.05.2021 | 44,97 | 46,12 | 44,32 | 44,74 | -3,29% | - |
| 12.05.2021 | 46,06 | 46,75 | 44,78 | 46,26 | 0,87% | - |
| 11.05.2021 | 45,81 | 46,56 | 45,17 | 45,86 | 1,15% | - |
| 10.05.2021 | 46,04 | 46,45 | 43,42 | 45,34 | -1,11% | - |
| 07.05.2021 | 45,70 | 46,87 | 45,34 | 45,85 | 2,12% | - |
| 06.05.2021 | 44,40 | 46,16 | 43,54 | 44,90 | 1,56% | - |
| 05.05.2021 | 44,35 | 44,44 | 43,90 | 44,21 | -0,56% | 200,00 |
| 04.05.2021 | 45,49 | 45,49 | 44,40 | 44,46 | -2,69% | 200,00 |
| 03.05.2021 | 46,51 | 47,53 | 45,53 | 45,69 | -2,77% | - |
| 30.04.2021 | 45,59 | 47,55 | 45,58 | 46,99 | 2,53% | 950,00 |
| 29.04.2021 | 45,81 | 46,93 | 44,69 | 45,83 | 0,79% | - |
| 28.04.2021 | 45,81 | 46,50 | 44,53 | 45,47 | -1,20% | - |
| 27.04.2021 | 46,58 | 47,14 | 44,31 | 46,02 | 0,20% | - |
| 26.04.2021 | 45,56 | 46,64 | 45,22 | 45,93 | 0,90% | - |