Börse:
48,096$
-3,50%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
47,973$
Ask:
48,219$
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 47,47 | 49,37 | 46,87 | 48,09 | -3,51% | 1.220.030,00 |
| 29.07.2021 | 50,07 | 51,69 | 49,67 | 49,84 | -0,32% | 775.285,00 |
| 28.07.2021 | 48,60 | 51,04 | 48,51 | 50,00 | 2,90% | 926.687,00 |
| 27.07.2021 | 49,69 | 50,26 | 47,86 | 48,59 | -2,27% | 1.218.510,00 |
| 26.07.2021 | 50,67 | 51,60 | 49,70 | 49,72 | -0,94% | 687.872,00 |
| 23.07.2021 | 51,43 | 51,86 | 49,03 | 50,19 | -1,88% | 1.906.357,00 |
| 22.07.2021 | 55,04 | 55,12 | 51,14 | 51,15 | -7,77% | 2.872.515,00 |
| 21.07.2021 | 57,02 | 57,08 | 55,40 | 55,46 | -2,26% | 743.704,00 |
| 20.07.2021 | 56,63 | 57,22 | 55,68 | 56,74 | 0,75% | 551.550,00 |
| 19.07.2021 | 55,83 | 56,49 | 55,34 | 56,32 | 0,50% | 284.188,00 |
| 16.07.2021 | 56,60 | 57,15 | 55,87 | 56,04 | -0,11% | 346.948,00 |
| 15.07.2021 | 55,82 | 56,39 | 54,98 | 56,10 | 0,34% | 459.144,00 |
| 14.07.2021 | 56,58 | 56,58 | 55,80 | 55,91 | -0,32% | 376.435,00 |
| 13.07.2021 | 56,95 | 56,99 | 55,81 | 56,09 | -1,91% | 269.939,00 |
| 12.07.2021 | 58,35 | 58,45 | 57,12 | 57,18 | -1,72% | 237.871,00 |
| 09.07.2021 | 57,34 | 58,61 | 57,20 | 58,18 | 1,87% | 422.593,00 |
| 08.07.2021 | 55,82 | 58,00 | 55,82 | 57,11 | 0,53% | 544.384,00 |
| 07.07.2021 | 57,43 | 58,37 | 56,13 | 56,81 | -0,79% | 595.687,00 |
| 06.07.2021 | 55,69 | 57,42 | 55,51 | 57,26 | 2,75% | 899.291,00 |
| 02.07.2021 | 56,38 | 56,38 | 55,42 | 55,73 | -1,22% | 565.365,00 |
| 01.07.2021 | 55,18 | 56,47 | 54,31 | 56,42 | 2,38% | 654.444,00 |
| 30.06.2021 | 53,24 | 55,71 | 52,92 | 55,11 | 2,95% | 719.817,00 |
| 29.06.2021 | 55,93 | 56,14 | 53,42 | 53,53 | -4,56% | 882.319,00 |
| 28.06.2021 | 57,47 | 57,67 | 55,73 | 56,09 | -1,11% | 722.986,00 |
| 25.06.2021 | 56,55 | 57,34 | 55,86 | 56,72 | 0,23% | 8.013.609,00 |
| 24.06.2021 | 56,43 | 57,26 | 55,79 | 56,59 | 0,32% | 494.783,00 |
| 23.06.2021 | 56,58 | 57,08 | 55,66 | 56,41 | -0,76% | 610.471,00 |
| 22.06.2021 | 60,75 | 61,28 | 56,67 | 56,84 | -7,23% | 719.105,00 |
| 21.06.2021 | 60,40 | 62,16 | 59,75 | 61,27 | 1,34% | 729.278,00 |
| 18.06.2021 | 59,41 | 60,83 | 59,08 | 60,46 | 1,19% | 1.531.235,00 |
| 17.06.2021 | 58,58 | 60,10 | 58,45 | 59,75 | 1,65% | 488.249,00 |
| 16.06.2021 | 58,24 | 59,21 | 58,05 | 58,78 | 1,03% | 393.044,00 |
| 15.06.2021 | 56,82 | 58,35 | 56,82 | 58,18 | -0,10% | 405.794,00 |
| 14.06.2021 | 57,46 | 58,47 | 57,46 | 58,24 | 0,87% | 521.108,00 |
| 11.06.2021 | 59,84 | 59,84 | 56,88 | 57,74 | -2,96% | 561.805,00 |
| 10.06.2021 | 60,06 | 60,34 | 59,19 | 59,50 | 1,02% | 587.116,00 |
| 09.06.2021 | 60,05 | 60,71 | 58,62 | 58,90 | -1,80% | 380.330,00 |
| 08.06.2021 | 59,60 | 60,16 | 58,11 | 59,98 | 0,55% | 277.853,00 |
| 07.06.2021 | 57,67 | 60,13 | 57,60 | 59,65 | 3,56% | 637.260,00 |
| 04.06.2021 | 57,50 | 58,18 | 56,79 | 57,60 | 0,82% | 368.099,00 |
| 03.06.2021 | 56,46 | 57,36 | 56,13 | 57,13 | 1,01% | 236.519,00 |
| 02.06.2021 | 56,17 | 56,70 | 55,77 | 56,56 | 1,24% | 312.321,00 |
| 01.06.2021 | 55,68 | 56,59 | 55,47 | 55,87 | 0,16% | 718.972,00 |
| 28.05.2021 | 57,29 | 58,13 | 55,68 | 55,78 | -2,31% | 318.085,00 |
| 27.05.2021 | 56,37 | 57,12 | 55,73 | 57,10 | 1,40% | 350.413,00 |
| 26.05.2021 | 56,36 | 56,55 | 55,93 | 56,31 | 0,81% | 284.028,00 |
| 25.05.2021 | 56,57 | 57,22 | 55,84 | 55,86 | -1,29% | 544.147,00 |
| 24.05.2021 | 57,82 | 57,97 | 56,36 | 56,59 | -0,91% | 519.172,00 |
| 21.05.2021 | 57,25 | 57,98 | 56,81 | 57,11 | 0,62% | 521.460,00 |
| 20.05.2021 | 55,12 | 57,58 | 54,03 | 56,76 | 2,99% | 607.080,00 |
| 19.05.2021 | 54,44 | 55,95 | 54,11 | 55,11 | -0,34% | 504.336,00 |
| 18.05.2021 | 55,90 | 56,12 | 55,30 | 55,30 | -0,75% | 705.984,00 |
| 17.05.2021 | 54,96 | 56,29 | 54,02 | 55,72 | 0,91% | 389.438,00 |
| 14.05.2021 | 55,12 | 55,80 | 53,52 | 55,22 | 0,49% | 798.293,00 |
| 13.05.2021 | 54,92 | 55,58 | 53,63 | 54,95 | 1,16% | 512.283,00 |
| 12.05.2021 | 55,70 | 56,41 | 54,27 | 54,32 | -3,31% | 502.719,00 |
| 11.05.2021 | 53,91 | 56,45 | 53,02 | 56,18 | 0,77% | 750.784,00 |
| 10.05.2021 | 55,01 | 56,42 | 54,38 | 55,75 | -0,07% | 769.577,00 |
| 07.05.2021 | 55,56 | 56,65 | 55,21 | 55,79 | 1,25% | 529.317,00 |
| 06.05.2021 | 53,03 | 55,39 | 52,51 | 55,10 | 3,64% | 679.884,00 |
| 05.05.2021 | 53,22 | 54,46 | 52,25 | 53,17 | -0,74% | 801.693,00 |
| 04.05.2021 | 54,48 | 55,30 | 53,07 | 53,56 | -2,97% | 773.821,00 |
| 03.05.2021 | 56,36 | 56,96 | 55,11 | 55,20 | -1,08% | 551.284,00 |
| 30.04.2021 | 55,64 | 57,55 | 54,77 | 55,80 | 0,04% | 637.547,00 |
| 29.04.2021 | 55,57 | 56,79 | 54,29 | 55,78 | 0,65% | 663.964,00 |
| 28.04.2021 | 54,86 | 56,45 | 53,94 | 55,42 | 0,09% | 454.675,00 |
| 27.04.2021 | 56,37 | 56,78 | 55,34 | 55,37 | -1,32% | 376.267,00 |
| 26.04.2021 | 55,14 | 56,20 | 54,80 | 56,11 | 2,52% | 489.661,00 |
| 23.04.2021 | 55,61 | 55,99 | 54,41 | 54,73 | -0,83% | 508.851,00 |
| 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 |