Börse:
55,285$
0,11%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
54,887$
Ask:
55,683$
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 55,32 | 56,10 | 54,66 | 55,19 | 0,15% | 553.800,00 |
| 21.04.2021 | 55,43 | 56,00 | 54,44 | 55,11 | -1,02% | 557.964,00 |
| 20.04.2021 | 54,54 | 55,97 | 53,71 | 55,68 | 2,15% | 495.619,00 |
| 19.04.2021 | 54,13 | 55,50 | 53,40 | 54,51 | -0,33% | 569.784,00 |
| 16.04.2021 | 54,79 | 55,98 | 53,91 | 54,69 | -0,64% | 1.120.630,00 |
| 15.04.2021 | 54,00 | 55,77 | 53,67 | 55,04 | 3,15% | 1.044.951,00 |
| 14.04.2021 | 52,44 | 54,80 | 52,44 | 53,36 | 2,50% | 659.660,00 |
| 13.04.2021 | 52,41 | 53,07 | 51,51 | 52,06 | -0,34% | 534.483,00 |
| 12.04.2021 | 52,62 | 53,37 | 51,07 | 52,24 | -1,00% | 944.818,00 |
| 09.04.2021 | 52,87 | 52,91 | 51,91 | 52,77 | -0,28% | 422.689,00 |
| 08.04.2021 | 52,92 | 53,96 | 52,48 | 52,92 | 0,15% | 595.331,00 |
| 07.04.2021 | 53,40 | 53,93 | 52,74 | 52,84 | -2,17% | 621.071,00 |
| 06.04.2021 | 54,39 | 55,03 | 52,82 | 54,01 | -1,50% | 1.258.863,00 |
| 05.04.2021 | 52,57 | 54,89 | 51,80 | 54,83 | 4,20% | 806.075,00 |
| 01.04.2021 | 52,15 | 53,24 | 51,07 | 52,62 | 1,90% | 450.276,00 |
| 31.03.2021 | 50,03 | 52,70 | 49,68 | 51,64 | 4,85% | 802.745,00 |
| 30.03.2021 | 46,57 | 49,80 | 46,38 | 49,25 | 3,06% | 1.114.545,00 |
| 29.03.2021 | 49,57 | 50,61 | 47,63 | 47,79 | -3,73% | 1.078.906,00 |
| 26.03.2021 | 49,60 | 50,50 | 47,79 | 49,64 | 0,53% | 753.811,00 |
| 25.03.2021 | 47,65 | 49,99 | 46,91 | 49,38 | 2,96% | 702.620,00 |
| 24.03.2021 | 51,50 | 52,37 | 47,55 | 47,96 | -6,07% | 736.086,00 |
| 23.03.2021 | 52,52 | 52,52 | 49,91 | 51,06 | -3,33% | 745.225,00 |
| 22.03.2021 | 50,59 | 54,04 | 50,26 | 52,82 | 4,76% | 485.137,00 |
| 19.03.2021 | 48,96 | 51,43 | 48,96 | 50,42 | 3,87% | 2.127.765,00 |
| 18.03.2021 | 51,13 | 51,13 | 48,25 | 48,54 | -5,88% | 949.459,00 |
| 17.03.2021 | 50,04 | 51,65 | 48,65 | 51,57 | 1,62% | 488.927,00 |
| 16.03.2021 | 52,71 | 52,71 | 49,58 | 50,75 | -2,95% | 1.000.763,00 |
| 15.03.2021 | 50,03 | 52,39 | 49,48 | 52,29 | 1,36% | 401.966,00 |
| 12.03.2021 | 49,99 | 51,64 | 49,29 | 51,59 | 2,83% | 472.678,00 |
| 11.03.2021 | 47,90 | 50,61 | 47,55 | 50,17 | 6,29% | 666.764,00 |
| 10.03.2021 | 48,92 | 49,61 | 46,80 | 47,20 | -2,88% | 656.115,00 |
| 09.03.2021 | 48,95 | 50,96 | 48,16 | 48,60 | 0,60% | 518.441,00 |
| 08.03.2021 | 48,58 | 49,97 | 47,38 | 48,31 | -1,19% | 1.332.892,00 |
| 05.03.2021 | 47,00 | 48,92 | 45,14 | 48,89 | 3,30% | 1.196.272,00 |
| 04.03.2021 | 45,70 | 47,36 | 44,32 | 47,33 | 2,67% | 850.015,00 |
| 03.03.2021 | 48,62 | 48,79 | 45,63 | 46,10 | -5,76% | 832.283,00 |
| 02.03.2021 | 47,51 | 49,08 | 46,82 | 48,92 | 2,97% | 714.874,00 |
| 01.03.2021 | 46,23 | 49,16 | 46,23 | 47,51 | 0,15% | 572.296,00 |
| 26.02.2021 | 47,63 | 49,85 | 46,57 | 47,44 | -5,67% | 1.032.322,00 |
| 25.02.2021 | 52,47 | 54,24 | 50,17 | 50,29 | -4,92% | 645.452,00 |
| 24.02.2021 | 53,80 | 55,25 | 52,53 | 52,89 | -2,36% | 630.655,00 |
| 23.02.2021 | 53,09 | 55,04 | 51,22 | 54,17 | 0,61% | 839.460,00 |
| 22.02.2021 | 51,85 | 54,33 | 51,83 | 53,84 | 3,18% | 736.797,00 |
| 19.02.2021 | 50,70 | 52,79 | 50,45 | 52,18 | 3,66% | 515.610,00 |
| 18.02.2021 | 51,38 | 51,96 | 49,89 | 50,34 | -4,11% | 594.969,00 |
| 17.02.2021 | 54,37 | 54,37 | 51,61 | 52,50 | -3,44% | 720.199,00 |
| 16.02.2021 | 55,38 | 55,89 | 53,82 | 54,37 | -2,72% | 727.985,00 |
| 12.02.2021 | 57,63 | 58,25 | 55,69 | 55,89 | -2,80% | 631.186,00 |
| 11.02.2021 | 57,32 | 58,93 | 55,43 | 57,50 | 1,45% | 662.894,00 |
| 10.02.2021 | 55,14 | 58,19 | 53,83 | 56,68 | 3,04% | 1.454.588,00 |
| 09.02.2021 | 55,20 | 57,22 | 54,22 | 55,01 | -1,45% | 712.799,00 |
| 08.02.2021 | 52,94 | 56,08 | 52,64 | 55,82 | 5,64% | 837.856,00 |
| 05.02.2021 | 50,94 | 53,39 | 50,36 | 52,84 | 4,65% | 450.332,00 |
| 04.02.2021 | 51,53 | 51,53 | 50,04 | 50,49 | -1,48% | 391.680,00 |
| 03.02.2021 | 50,50 | 52,48 | 50,50 | 51,25 | 1,08% | 433.114,00 |
| 02.02.2021 | 49,05 | 50,98 | 49,00 | 50,70 | 3,91% | 678.045,00 |
| 01.02.2021 | 47,50 | 49,12 | 47,25 | 48,79 | 3,87% | 462.150,00 |
| 29.01.2021 | 45,88 | 48,21 | 45,45 | 46,97 | 3,37% | 692.332,00 |
| 28.01.2021 | 46,25 | 46,54 | 44,79 | 45,44 | -0,87% | 623.652,00 |
| 27.01.2021 | 48,34 | 48,57 | 45,76 | 45,84 | -4,58% | 784.837,00 |
| 26.01.2021 | 49,61 | 50,25 | 47,89 | 48,04 | -2,95% | 554.728,00 |
| 25.01.2021 | 47,86 | 49,75 | 47,02 | 49,50 | 4,28% | 827.078,00 |
| 22.01.2021 | 47,02 | 47,95 | 46,33 | 47,47 | -0,59% | 550.081,00 |
| 21.01.2021 | 46,22 | 47,99 | 44,78 | 47,75 | 3,89% | 1.275.683,00 |
| 20.01.2021 | 46,99 | 48,29 | 45,82 | 45,96 | -1,27% | 559.381,00 |
| 19.01.2021 | 46,21 | 47,14 | 45,68 | 46,55 | 1,93% | 1.324.459,00 |
| 15.01.2021 | 45,99 | 46,50 | 44,26 | 45,67 | -0,61% | 1.442.603,00 |
| 14.01.2021 | 47,42 | 47,42 | 45,79 | 45,95 | -1,18% | 591.631,00 |
| 13.01.2021 | 46,40 | 48,01 | 46,31 | 46,50 | -0,06% | 1.115.590,00 |
| 12.01.2021 | 46,73 | 48,40 | 45,81 | 46,53 | -0,41% | 568.717,00 |
| 11.01.2021 | 45,61 | 47,49 | 44,76 | 46,72 | 1,94% | 676.146,00 |
| 08.01.2021 | 46,96 | 47,97 | 45,29 | 45,83 | -1,78% | 652.898,00 |
| 07.01.2021 | 44,60 | 47,28 | 43,77 | 46,66 | 5,49% | 818.977,00 |
| 06.01.2021 | 44,02 | 45,16 | 43,44 | 44,23 | -0,14% | 646.411,00 |
| 05.01.2021 | 43,78 | 44,72 | 43,64 | 44,29 | -0,02% | 985.252,00 |
| 04.01.2021 | 43,03 | 44,59 | 42,87 | 44,30 | 2,24% | 535.764,00 |
| 31.12.2020 | 44,25 | 44,44 | 42,90 | 43,33 | -2,67% | 579.655,00 |
| 30.12.2020 | 44,43 | 46,38 | 44,41 | 44,52 | 0,47% | 410.211,00 |
| 29.12.2020 | 44,98 | 45,56 | 43,76 | 44,31 | -0,52% | 731.732,00 |
| 28.12.2020 | 45,25 | 45,98 | 44,41 | 44,54 | -1,35% | 691.760,00 |
| 24.12.2020 | 44,31 | 45,64 | 43,84 | 45,15 | 3,06% | 363.719,00 |
| 23.12.2020 | 41,48 | 44,15 | 41,15 | 43,81 | 4,68% | 784.926,00 |
| 22.12.2020 | 41,84 | 42,88 | 41,35 | 41,85 | -1,81% | 1.536.592,00 |
| 21.12.2020 | 44,11 | 45,91 | 40,01 | 42,62 | 28,33% | 5.803.298,00 |
| 18.12.2020 | 33,42 | 33,80 | 32,91 | 33,21 | -0,63% | 1.572.227,00 |
| 17.12.2020 | 34,09 | 34,40 | 32,47 | 33,42 | -1,79% | 776.373,00 |
| 16.12.2020 | 34,39 | 34,51 | 33,91 | 34,03 | -1,05% | 371.468,00 |
| 15.12.2020 | 34,40 | 34,60 | 33,82 | 34,39 | 0,70% | 627.461,00 |
| 14.12.2020 | 34,01 | 35,51 | 33,99 | 34,15 | 1,31% | 808.838,00 |
| 11.12.2020 | 33,80 | 34,40 | 32,74 | 33,71 | -0,38% | 741.675,00 |
| 10.12.2020 | 33,89 | 35,09 | 33,21 | 33,84 | 0,12% | 1.239.794,00 |
| 09.12.2020 | 37,25 | 37,50 | 33,58 | 33,80 | -8,10% | 1.927.009,00 |
| 08.12.2020 | 39,50 | 39,50 | 36,37 | 36,78 | -16,01% | 2.751.171,00 |
| 07.12.2020 | 44,73 | 45,47 | 43,20 | 43,79 | -2,04% | 528.803,00 |
| 04.12.2020 | 45,56 | 46,15 | 44,30 | 44,70 | -1,22% | 424.750,00 |
| 03.12.2020 | 46,32 | 46,49 | 44,83 | 45,25 | -2,54% | 522.576,00 |
| 02.12.2020 | 46,65 | 47,15 | 45,32 | 46,43 | -0,24% | 383.982,00 |
| 01.12.2020 | 48,95 | 49,98 | 46,29 | 46,54 | 0,47% | 1.100.747,00 |
| 30.11.2020 | 44,99 | 46,34 | 44,35 | 46,32 | 3,69% | 422.012,00 |
| 27.11.2020 | 45,68 | 45,82 | 43,91 | 44,67 | -2,17% | 197.064,00 |