28,967$
0,58%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 28,93 | 29,34 | 28,89 | 29,03 | 0,80% | 484.217,00 |
| 16.04.2024 | 29,07 | 29,59 | 28,74 | 28,80 | -1,57% | 470.716,00 |
| 15.04.2024 | 29,78 | 29,80 | 28,73 | 29,26 | -0,85% | 617.987,00 |
| 12.04.2024 | 30,50 | 30,70 | 28,71 | 29,51 | -3,66% | 754.242,00 |
| 11.04.2024 | 30,40 | 31,02 | 29,90 | 30,63 | 2,30% | 802.781,00 |
| 10.04.2024 | 29,23 | 30,26 | 29,05 | 29,94 | 0,77% | 738.822,00 |
| 09.04.2024 | 27,84 | 29,86 | 27,81 | 29,71 | 7,26% | 959.037,00 |
| 08.04.2024 | 27,56 | 28,39 | 27,14 | 27,70 | 0,54% | 734.801,00 |
| 05.04.2024 | 27,79 | 28,25 | 27,45 | 27,55 | -1,33% | 565.799,00 |
| 04.04.2024 | 28,81 | 28,86 | 27,72 | 27,92 | -2,00% | 391.160,00 |
| 03.04.2024 | 28,56 | 28,78 | 27,99 | 28,49 | -0,63% | 541.836,00 |
| 02.04.2024 | 28,38 | 28,99 | 27,89 | 28,67 | -0,73% | 589.526,00 |
| 01.04.2024 | 29,28 | 29,37 | 28,66 | 28,88 | -1,23% | 416.949,00 |
| 28.03.2024 | 29,19 | 29,42 | 28,82 | 29,24 | 0,41% | 434.786,00 |
| 27.03.2024 | 29,24 | 29,45 | 28,57 | 29,12 | 0,21% | 666.420,00 |
| 26.03.2024 | 30,07 | 30,23 | 28,87 | 29,06 | -2,09% | 554.730,00 |
| 25.03.2024 | 29,81 | 30,21 | 29,51 | 29,68 | -0,67% | 413.837,00 |
| 22.03.2024 | 30,40 | 30,66 | 29,83 | 29,88 | -1,19% | 442.221,00 |
| 21.03.2024 | 30,24 | 31,48 | 30,16 | 30,24 | 0,03% | 649.554,00 |
| 20.03.2024 | 29,93 | 30,78 | 29,74 | 30,23 | 0,47% | 610.549,00 |
| 19.03.2024 | 29,35 | 30,39 | 29,28 | 30,09 | 2,73% | 544.640,00 |
| 18.03.2024 | 29,88 | 30,00 | 28,94 | 29,29 | -2,17% | 654.650,00 |
| 15.03.2024 | 29,40 | 30,34 | 29,40 | 29,94 | 1,63% | 1.340.994,00 |
| 14.03.2024 | 29,82 | 30,00 | 29,02 | 29,46 | -1,80% | 539.440,00 |
| 13.03.2024 | 30,31 | 31,04 | 29,82 | 30,00 | -0,96% | 518.166,00 |
| 12.03.2024 | 30,74 | 30,87 | 30,02 | 30,29 | -1,66% | 518.058,00 |
| 11.03.2024 | 31,44 | 31,77 | 30,68 | 30,80 | -1,57% | 410.702,00 |
| 08.03.2024 | 31,81 | 32,04 | 30,90 | 31,29 | -0,26% | 460.616,00 |
| 07.03.2024 | 31,99 | 32,60 | 31,27 | 31,37 | -1,32% | 770.144,00 |
| 06.03.2024 | 31,40 | 32,10 | 31,14 | 31,79 | 1,34% | 1.605.848,00 |
| 05.03.2024 | 31,96 | 32,26 | 31,25 | 31,37 | -2,49% | 686.963,00 |
| 04.03.2024 | 32,43 | 32,63 | 31,28 | 32,17 | -0,31% | 685.517,00 |
| 01.03.2024 | 32,35 | 33,04 | 32,09 | 32,27 | -0,15% | 842.378,00 |
| 29.02.2024 | 34,25 | 34,25 | 32,24 | 32,32 | -4,01% | 857.859,00 |
| 28.02.2024 | 34,55 | 35,48 | 33,48 | 33,67 | -3,36% | 1.017.335,00 |
| 27.02.2024 | 33,00 | 35,50 | 32,90 | 34,84 | 5,99% | 1.606.099,00 |
| 26.02.2024 | 32,86 | 33,75 | 32,23 | 32,87 | -0,36% | 957.028,00 |
| 23.02.2024 | 29,87 | 33,91 | 29,87 | 32,99 | 10,82% | 2.569.050,00 |
| 22.02.2024 | 26,73 | 30,05 | 26,66 | 29,77 | 11,08% | 1.504.367,00 |
| 21.02.2024 | 27,11 | 27,37 | 26,50 | 26,80 | -1,14% | 634.750,00 |
| 20.02.2024 | 26,19 | 27,13 | 26,19 | 27,11 | 2,26% | 984.660,00 |
| 16.02.2024 | 26,41 | 26,91 | 26,02 | 26,51 | -1,23% | 638.429,00 |
| 15.02.2024 | 24,93 | 27,00 | 24,88 | 26,84 | 3,63% | 1.093.002,00 |
| 14.02.2024 | 25,44 | 26,23 | 25,20 | 25,90 | 2,98% | 933.574,00 |
| 13.02.2024 | 25,12 | 25,42 | 24,69 | 25,15 | -2,82% | 1.256.547,00 |
| 12.02.2024 | 25,27 | 25,98 | 24,75 | 25,88 | 2,94% | 970.910,00 |
| 09.02.2024 | 24,25 | 25,17 | 24,25 | 25,14 | 3,97% | 690.210,00 |
| 08.02.2024 | 23,76 | 24,31 | 23,70 | 24,18 | 2,07% | 529.043,00 |
| 07.02.2024 | 24,08 | 24,08 | 23,41 | 23,69 | -1,90% | 414.748,00 |
| 06.02.2024 | 23,89 | 24,48 | 23,71 | 24,15 | 1,77% | 537.211,00 |
| 05.02.2024 | 22,85 | 23,81 | 22,41 | 23,73 | 2,77% | 539.651,00 |
| 02.02.2024 | 22,60 | 23,28 | 22,50 | 23,09 | 0,65% | 633.029,00 |
| 01.02.2024 | 22,71 | 23,00 | 22,23 | 22,94 | 1,41% | 490.966,00 |
| 31.01.2024 | 22,79 | 23,34 | 22,51 | 22,62 | -1,05% | 612.879,00 |
| 30.01.2024 | 23,73 | 23,86 | 22,66 | 22,86 | -4,23% | 615.762,00 |
| 29.01.2024 | 23,27 | 24,08 | 22,72 | 23,87 | 2,10% | 595.075,00 |
| 26.01.2024 | 23,48 | 23,66 | 22,91 | 23,38 | -0,17% | 648.628,00 |
| 25.01.2024 | 21,77 | 23,45 | 21,66 | 23,42 | 8,88% | 1.124.446,00 |
| 24.01.2024 | 21,80 | 21,99 | 21,18 | 21,51 | -0,92% | 580.791,00 |
| 23.01.2024 | 22,15 | 22,15 | 21,37 | 21,71 | 0,42% | 353.482,00 |
| 22.01.2024 | 21,89 | 22,31 | 21,29 | 21,62 | -0,51% | 527.407,00 |
| 19.01.2024 | 21,41 | 21,80 | 20,96 | 21,73 | 1,92% | 4.586.171,00 |
| 18.01.2024 | 21,80 | 21,80 | 21,02 | 21,32 | -1,75% | 673.958,00 |
| 17.01.2024 | 21,77 | 22,11 | 21,40 | 21,70 | -1,09% | 716.402,00 |
| 16.01.2024 | 22,57 | 22,70 | 21,76 | 21,94 | -3,52% | 865.341,00 |
| 12.01.2024 | 22,94 | 23,32 | 22,44 | 22,74 | 0,71% | 615.717,00 |
| 11.01.2024 | 22,93 | 23,13 | 22,40 | 22,58 | -3,47% | 618.383,00 |
| 10.01.2024 | 23,99 | 24,40 | 23,13 | 23,39 | -2,53% | 651.197,00 |
| 09.01.2024 | 24,15 | 24,22 | 23,51 | 24,00 | -1,76% | 475.394,00 |
| 08.01.2024 | 23,04 | 24,46 | 22,65 | 24,43 | 5,57% | 636.577,00 |
| 05.01.2024 | 23,17 | 23,24 | 22,43 | 23,14 | -1,45% | 684.178,00 |
| 04.01.2024 | 24,14 | 24,33 | 23,35 | 23,48 | -2,13% | 919.787,00 |
| 03.01.2024 | 23,58 | 25,43 | 21,75 | 23,99 | 5,08% | 2.690.075,00 |
| 02.01.2024 | 22,20 | 23,22 | 22,00 | 22,83 | 2,51% | 422.731,00 |
| 29.12.2023 | 22,73 | 22,73 | 22,22 | 22,27 | -2,28% | 686.731,00 |
| 28.12.2023 | 22,78 | 23,18 | 22,43 | 22,79 | -0,18% | 493.951,00 |
| 27.12.2023 | 23,09 | 23,14 | 22,33 | 22,83 | -0,74% | 488.241,00 |
| 26.12.2023 | 24,20 | 24,31 | 22,98 | 23,00 | -3,93% | 673.159,00 |
| 22.12.2023 | 23,01 | 24,05 | 22,99 | 23,94 | 4,68% | 475.994,00 |
| 21.12.2023 | 23,27 | 23,55 | 22,72 | 22,87 | -0,95% | 420.155,00 |
| 20.12.2023 | 23,83 | 23,87 | 23,01 | 23,09 | -3,02% | 494.348,00 |
| 19.12.2023 | 23,45 | 23,99 | 23,45 | 23,81 | 2,41% | 588.205,00 |
| 18.12.2023 | 23,16 | 23,53 | 22,87 | 23,25 | 0,04% | 494.337,00 |
| 15.12.2023 | 23,46 | 23,79 | 22,93 | 23,24 | 0,00% | 1.025.305,00 |
| 14.12.2023 | 23,17 | 23,80 | 22,95 | 23,24 | 2,11% | 788.529,00 |
| 13.12.2023 | 22,14 | 22,84 | 21,79 | 22,76 | 3,45% | 639.405,00 |
| 12.12.2023 | 21,84 | 22,57 | 21,58 | 22,00 | 0,36% | 947.039,00 |
| 11.12.2023 | 22,11 | 22,79 | 21,59 | 21,92 | -0,59% | 643.427,00 |
| 08.12.2023 | 23,05 | 23,14 | 22,01 | 22,05 | -4,63% | 392.101,00 |
| 07.12.2023 | 22,56 | 23,16 | 22,37 | 23,12 | 2,53% | 388.553,00 |
| 06.12.2023 | 22,66 | 23,05 | 22,35 | 22,55 | 0,09% | 430.896,00 |
| 05.12.2023 | 22,83 | 23,12 | 22,48 | 22,53 | -2,30% | 388.088,00 |
| 04.12.2023 | 22,83 | 23,23 | 22,46 | 23,06 | 0,70% | 301.621,00 |
| 01.12.2023 | 22,14 | 22,93 | 21,53 | 22,90 | 3,11% | 344.846,00 |
| 30.11.2023 | 22,50 | 22,80 | 22,04 | 22,21 | 0,05% | 487.158,00 |
| 29.11.2023 | 22,36 | 22,91 | 21,89 | 22,20 | 0,00% | 249.995,00 |
| 28.11.2023 | 21,53 | 22,23 | 21,29 | 22,20 | 2,40% | 254.614,00 |
| 27.11.2023 | 22,18 | 22,26 | 21,32 | 21,68 | -2,91% | 425.075,00 |
| 24.11.2023 | 21,96 | 22,47 | 21,80 | 22,33 | 1,68% | 116.923,00 |
| 22.11.2023 | 22,08 | 22,22 | 21,66 | 21,96 | 0,55% | 304.070,00 |