Börse:
4,394€
2,81%
Echtzeit-Aktienkurs Agenus
Bid:
4,394€
Ask:
4,394€
Aktienkurse zur Agenus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 4,41 | 4,53 | 4,32 | 4,39 | 1,45% | - |
| 29.07.2021 | 4,45 | 4,53 | 4,33 | 4,33 | 5,81% | - |
| 28.07.2021 | 4,16 | 4,46 | 4,09 | 4,09 | -10,14% | - |
| 27.07.2021 | 4,46 | 4,56 | 4,03 | 4,56 | 2,50% | 15,00 |
| 26.07.2021 | 4,72 | 4,84 | 4,44 | 4,44 | -7,67% | - |
| 22.07.2021 | 4,76 | 4,84 | 4,70 | 4,81 | 2,47% | - |
| 21.07.2021 | 4,74 | 4,86 | 4,67 | 4,70 | -0,74% | - |
| 20.07.2021 | 4,66 | 4,75 | 4,59 | 4,73 | 1,94% | - |
| 19.07.2021 | 4,55 | 4,71 | 4,48 | 4,64 | 1,93% | - |
| 16.07.2021 | 4,53 | 4,68 | 4,53 | 4,55 | -0,48% | - |
| 15.07.2021 | 4,64 | 4,75 | 4,50 | 4,58 | -1,78% | - |
| 14.07.2021 | 4,81 | 4,88 | 4,66 | 4,66 | -2,65% | - |
| 13.07.2021 | 4,76 | 4,89 | 4,70 | 4,79 | 0,36% | - |
| 12.07.2021 | 4,75 | 4,87 | 4,72 | 4,77 | 0,70% | - |
| 09.07.2021 | 4,67 | 4,78 | 4,64 | 4,74 | 1,33% | - |
| 08.07.2021 | 4,56 | 4,68 | 4,40 | 4,67 | 2,46% | - |
| 07.07.2021 | 4,55 | 4,61 | 4,47 | 4,56 | 0,53% | - |
| 06.07.2021 | 4,62 | 4,92 | 4,53 | 4,54 | -2,41% | - |
| 05.07.2021 | 4,63 | 4,66 | 4,63 | 4,65 | 0,02% | - |
| 02.07.2021 | 4,70 | 4,73 | 4,60 | 4,65 | -0,85% | - |
| 01.07.2021 | 4,65 | 4,72 | 4,55 | 4,69 | 1,19% | - |
| 30.06.2021 | 4,58 | 4,70 | 4,49 | 4,63 | 1,65% | - |
| 29.06.2021 | 4,57 | 4,65 | 4,50 | 4,56 | 0,57% | - |
| 28.06.2021 | 4,54 | 4,58 | 4,49 | 4,53 | 0,69% | - |
| 25.06.2021 | 4,54 | 4,58 | 4,46 | 4,50 | -1,16% | - |
| 24.06.2021 | 4,46 | 4,63 | 4,46 | 4,56 | 1,20% | - |
| 23.06.2021 | 4,46 | 4,51 | 4,30 | 4,50 | 3,45% | - |
| 22.06.2021 | 4,45 | 4,48 | 4,29 | 4,35 | -2,07% | - |
| 21.06.2021 | 4,39 | 4,52 | 4,34 | 4,44 | 0,18% | 7.200,00 |
| 18.06.2021 | 4,48 | 4,52 | 4,36 | 4,44 | -0,31% | - |
| 17.06.2021 | 4,15 | 4,73 | 4,15 | 4,45 | 6,74% | - |
| 16.06.2021 | 4,18 | 4,20 | 4,03 | 4,17 | 0,17% | 22.000,00 |
| 15.06.2021 | 4,25 | 4,25 | 4,09 | 4,16 | -1,98% | - |
| 14.06.2021 | 4,30 | 4,33 | 4,19 | 4,25 | -0,68% | - |
| 11.06.2021 | 4,22 | 4,28 | 4,10 | 4,27 | 1,50% | - |
| 10.06.2021 | 4,14 | 4,23 | 4,08 | 4,21 | 1,03% | - |
| 09.06.2021 | 4,07 | 4,19 | 3,78 | 4,17 | 1,78% | - |
| 08.06.2021 | 3,49 | 4,10 | 3,43 | 4,10 | 18,42% | - |
| 07.06.2021 | 3,24 | 3,56 | 3,24 | 3,46 | 4,79% | - |
| 04.06.2021 | 3,36 | 3,41 | 3,28 | 3,30 | -0,03% | - |
| 03.06.2021 | 3,35 | 3,40 | 3,24 | 3,30 | 1,04% | - |
| 02.06.2021 | 3,47 | 3,52 | 3,27 | 3,27 | -5,03% | - |
| 01.06.2021 | 3,51 | 3,64 | 3,44 | 3,44 | 0,12% | - |
| 31.05.2021 | 3,52 | 3,52 | 3,44 | 3,44 | -0,38% | 5.000,00 |
| 28.05.2021 | 3,45 | 3,65 | 3,40 | 3,45 | 3,42% | - |
| 27.05.2021 | 3,40 | 3,47 | 3,34 | 3,34 | 0,39% | - |
| 26.05.2021 | 3,31 | 3,41 | 3,27 | 3,32 | 2,53% | 3.200,00 |
| 25.05.2021 | 3,28 | 3,37 | 3,19 | 3,24 | -5,87% | - |
| 21.05.2021 | 3,46 | 3,50 | 3,35 | 3,44 | 2,44% | - |
| 20.05.2021 | 3,38 | 3,60 | 3,26 | 3,36 | 0,87% | - |
| 19.05.2021 | 3,34 | 3,46 | 3,12 | 3,33 | -100,00% | 1.800,00 |
| 18.05.2021 | 2,67 | 3,67 | 0,00 | 0,00 | -100,00% | - |
| 17.05.2021 | 2,66 | 2,76 | 2,62 | 2,62 | 2,06% | - |
| 14.05.2021 | 2,50 | 2,66 | 2,49 | 2,57 | 4,56% | - |
| 13.05.2021 | 2,51 | 2,60 | 2,42 | 2,46 | -1,13% | - |
| 12.05.2021 | 2,55 | 2,65 | 2,49 | 2,49 | 3,50% | - |
| 11.05.2021 | 2,45 | 2,56 | 2,35 | 2,40 | -2,40% | - |
| 10.05.2021 | 2,52 | 2,57 | 2,46 | 2,46 | -0,57% | - |
| 07.05.2021 | 2,35 | 2,53 | 2,27 | 2,48 | 10,69% | - |
| 06.05.2021 | 2,43 | 2,45 | 2,24 | 2,24 | -7,91% | 200,00 |
| 05.05.2021 | 2,49 | 2,56 | 2,43 | 2,43 | -1,22% | - |
| 04.05.2021 | 2,54 | 2,58 | 2,42 | 2,46 | -2,19% | - |
| 03.05.2021 | 2,57 | 2,62 | 2,51 | 2,51 | 0,72% | - |
| 30.04.2021 | 2,55 | 2,61 | 2,50 | 2,50 | -1,50% | - |
| 29.04.2021 | 2,61 | 2,63 | 2,53 | 2,53 | -1,21% | - |
| 28.04.2021 | 2,57 | 2,63 | 2,50 | 2,56 | -0,35% | - |
| 27.04.2021 | 2,63 | 2,66 | 2,53 | 2,57 | -1,11% | - |
| 26.04.2021 | 2,55 | 2,68 | 2,52 | 2,60 | 3,05% | - |
| 23.04.2021 | 2,42 | 2,53 | 2,36 | 2,53 | 5,91% | - |
| 22.04.2021 | 2,41 | 2,48 | 2,34 | 2,38 | 0,89% | - |
| 21.04.2021 | 2,23 | 2,41 | 2,18 | 2,36 | 5,87% | - |
| 20.04.2021 | 2,16 | 2,24 | 2,08 | 2,23 | 4,69% | - |
| 19.04.2021 | 2,19 | 2,27 | 2,12 | 2,13 | 0,24% | - |
| 16.04.2021 | 2,25 | 2,27 | 2,13 | 2,13 | -2,74% | - |
| 15.04.2021 | 2,26 | 2,31 | 2,19 | 2,19 | -1,71% | - |
| 14.04.2021 | 2,27 | 2,44 | 2,23 | 2,23 | 0,41% | - |
| 13.04.2021 | 2,26 | 2,31 | 2,15 | 2,22 | 1,65% | - |
| 12.04.2021 | 2,36 | 2,44 | 2,18 | 2,18 | -5,46% | - |
| 09.04.2021 | 2,36 | 2,38 | 2,31 | 2,31 | -0,60% | - |
| 08.04.2021 | 2,41 | 2,42 | 2,32 | 2,32 | -1,02% | - |
| 07.04.2021 | 2,42 | 2,47 | 2,34 | 2,34 | -0,68% | - |
| 06.04.2021 | 2,56 | 2,61 | 2,36 | 2,36 | 0,17% | - |
| 01.04.2021 | 2,32 | 2,49 | 2,31 | 2,36 | 3,97% | - |
| 31.03.2021 | 2,29 | 2,40 | 2,27 | 2,27 | -0,87% | - |
| 30.03.2021 | 2,29 | 2,37 | 2,15 | 2,29 | 2,01% | - |
| 29.03.2021 | 2,39 | 2,51 | 2,24 | 2,24 | -2,10% | - |
| 26.03.2021 | 2,41 | 2,47 | 2,29 | 2,29 | -2,64% | - |
| 25.03.2021 | 2,42 | 2,51 | 2,24 | 2,35 | -1,55% | - |
| 24.03.2021 | 2,50 | 2,61 | 2,34 | 2,39 | -6,02% | - |
| 23.03.2021 | 2,63 | 2,77 | 2,52 | 2,54 | -2,53% | - |
| 22.03.2021 | 2,47 | 2,71 | 2,47 | 2,61 | 1,05% | 1.000,00 |
| 19.03.2021 | 2,59 | 2,72 | 2,58 | 2,58 | 1,26% | - |
| 18.03.2021 | 2,67 | 2,88 | 2,55 | 2,55 | -2,60% | - |
| 17.03.2021 | 2,66 | 2,80 | 2,62 | 2,62 | -2,75% | - |
| 16.03.2021 | 2,72 | 2,93 | 2,69 | 2,69 | -2,71% | 2.000,00 |
| 15.03.2021 | 2,63 | 3,07 | 2,63 | 2,77 | 3,29% | 3.000,00 |
| 12.03.2021 | 2,77 | 2,88 | 2,66 | 2,68 | -0,93% | - |
| 11.03.2021 | 2,53 | 2,84 | 2,53 | 2,70 | 2,31% | - |
| 10.03.2021 | 2,58 | 2,78 | 2,58 | 2,64 | -1,86% | 390,00 |
| 09.03.2021 | 2,58 | 2,77 | 2,52 | 2,69 | 1,93% | - |