Börse:
50,107$
1,08%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
49,999$
Ask:
50,216$
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 50,70 | 50,70 | 48,50 | 50,10 | 1,06% | - |
| 04.06.2020 | 50,74 | 52,13 | 49,26 | 49,57 | -2,88% | 401.769,00 |
| 03.06.2020 | 52,33 | 52,89 | 50,97 | 51,04 | -2,39% | 487.240,00 |
| 02.06.2020 | 51,95 | 52,75 | 51,24 | 52,29 | 0,36% | 507.833,00 |
| 01.06.2020 | 51,67 | 53,16 | 50,91 | 52,10 | 0,70% | 588.235,00 |
| 29.05.2020 | 53,34 | 53,34 | 49,89 | 51,74 | -3,02% | 759.184,00 |
| 28.05.2020 | 52,95 | 54,18 | 52,78 | 53,35 | 0,58% | 636.574,00 |
| 27.05.2020 | 52,82 | 54,48 | 51,18 | 53,04 | 1,12% | 1.288.453,00 |
| 26.05.2020 | 53,11 | 54,53 | 51,81 | 52,45 | -0,63% | 749.837,00 |
| 22.05.2020 | 49,84 | 52,79 | 49,84 | 52,78 | 5,24% | 519.793,00 |
| 21.05.2020 | 50,21 | 50,74 | 49,75 | 50,15 | 0,00% | 651.490,00 |
| 20.05.2020 | 48,58 | 50,22 | 48,21 | 50,15 | 4,81% | 712.696,00 |
| 19.05.2020 | 48,76 | 49,55 | 47,05 | 47,85 | -2,01% | 437.109,00 |
| 18.05.2020 | 47,25 | 49,29 | 46,89 | 48,83 | 5,49% | 684.519,00 |
| 15.05.2020 | 44,29 | 46,64 | 43,69 | 46,29 | 3,44% | 500.100,00 |
| 14.05.2020 | 45,18 | 45,60 | 43,18 | 44,75 | -1,78% | 724.913,00 |
| 13.05.2020 | 45,75 | 47,85 | 43,89 | 45,56 | -0,20% | 809.178,00 |
| 12.05.2020 | 44,43 | 48,39 | 44,43 | 45,65 | 3,44% | 1.471.562,00 |
| 11.05.2020 | 40,08 | 44,60 | 39,78 | 44,13 | 11,41% | 1.226.196,00 |
| 08.05.2020 | 39,46 | 40,76 | 39,26 | 39,61 | 0,76% | 478.854,00 |
| 07.05.2020 | 39,21 | 40,17 | 39,13 | 39,31 | 1,29% | 549.108,00 |
| 06.05.2020 | 39,53 | 40,02 | 38,67 | 38,81 | -1,62% | 533.530,00 |
| 05.05.2020 | 39,62 | 41,29 | 38,91 | 39,45 | 2,73% | 861.835,00 |
| 04.05.2020 | 37,48 | 38,44 | 36,02 | 38,40 | 3,76% | 1.194.907,00 |
| 01.05.2020 | 40,47 | 41,25 | 36,41 | 37,01 | -10,04% | 1.113.901,00 |
| 30.04.2020 | 43,08 | 43,75 | 39,34 | 41,14 | -5,53% | 1.437.880,00 |
| 29.04.2020 | 45,42 | 45,42 | 43,41 | 43,55 | -2,73% | 669.913,00 |
| 28.04.2020 | 47,30 | 47,43 | 44,59 | 44,77 | -4,58% | 566.924,00 |
| 27.04.2020 | 47,00 | 47,50 | 46,60 | 46,92 | 0,90% | 706.901,00 |
| 24.04.2020 | 45,36 | 46,69 | 44,08 | 46,50 | 3,26% | 810.272,00 |
| 23.04.2020 | 45,33 | 46,50 | 44,49 | 45,03 | -0,40% | 578.568,00 |
| 22.04.2020 | 45,91 | 46,17 | 44,71 | 45,21 | -0,42% | 347.171,00 |
| 21.04.2020 | 46,35 | 46,99 | 44,35 | 45,40 | -2,20% | 812.250,00 |
| 20.04.2020 | 44,75 | 47,44 | 44,75 | 46,42 | 2,27% | - |
| 17.04.2020 | 44,26 | 45,70 | 43,68 | 45,39 | 5,05% | 922.854,00 |
| 16.04.2020 | 42,34 | 43,35 | 41,45 | 43,21 | 2,37% | 506.564,00 |
| 15.04.2020 | 41,60 | 42,93 | 41,20 | 42,21 | 0,40% | 504.855,00 |
| 14.04.2020 | 40,34 | 42,13 | 39,92 | 42,04 | 5,68% | 734.297,00 |
| 13.04.2020 | 39,55 | 40,20 | 38,97 | 39,78 | -0,25% | 413.980,00 |
| 09.04.2020 | 40,92 | 42,33 | 38,80 | 39,88 | -1,92% | 539.971,00 |
| 08.04.2020 | 38,74 | 40,92 | 38,07 | 40,66 | 6,50% | 530.125,00 |
| 07.04.2020 | 40,28 | 40,78 | 37,55 | 38,18 | -3,34% | 656.737,00 |
| 06.04.2020 | 38,75 | 39,55 | 37,01 | 39,50 | 5,36% | 562.927,00 |
| 03.04.2020 | 36,80 | 38,44 | 36,00 | 37,49 | 0,67% | 703.990,00 |
| 02.04.2020 | 34,08 | 37,65 | 34,08 | 37,24 | 8,10% | 771.161,00 |
| 01.04.2020 | 34,51 | 36,32 | 34,13 | 34,45 | -2,90% | 723.480,00 |
| 31.03.2020 | 35,46 | 36,07 | 34,50 | 35,48 | 0,23% | 692.653,00 |
| 30.03.2020 | 35,58 | 35,95 | 34,13 | 35,40 | 0,94% | 842.772,00 |
| 27.03.2020 | 36,99 | 37,75 | 35,03 | 35,07 | -7,10% | 692.738,00 |
| 26.03.2020 | 37,04 | 40,42 | 36,15 | 37,75 | 1,04% | 651.249,00 |
| 25.03.2020 | 35,53 | 39,33 | 35,22 | 37,36 | 3,52% | 580.488,00 |
| 24.03.2020 | 35,49 | 36,10 | 34,06 | 36,09 | 6,02% | 548.262,00 |
| 23.03.2020 | 33,30 | 35,84 | 32,67 | 34,04 | 2,22% | 684.195,00 |
| 20.03.2020 | 33,14 | 36,52 | 32,53 | 33,30 | 1,68% | 777.674,00 |
| 19.03.2020 | 31,52 | 35,00 | 31,52 | 32,75 | 3,90% | 613.906,00 |
| 18.03.2020 | 30,78 | 33,01 | 27,77 | 31,52 | -2,63% | 1.209.845,00 |
| 17.03.2020 | 33,53 | 35,80 | 31,08 | 32,37 | -0,71% | 1.097.327,00 |
| 16.03.2020 | 30,21 | 35,91 | 30,21 | 32,60 | -12,06% | 959.899,00 |
| 13.03.2020 | 37,77 | 38,00 | 31,91 | 37,07 | 3,90% | 1.001.816,00 |
| 12.03.2020 | 38,03 | 40,39 | 35,68 | 35,68 | -12,68% | 851.030,00 |
| 11.03.2020 | 44,39 | 45,01 | 40,21 | 40,86 | -10,63% | 612.408,00 |
| 10.03.2020 | 45,49 | 46,60 | 41,71 | 45,72 | 3,32% | 624.387,00 |
| 09.03.2020 | 44,22 | 46,71 | 42,61 | 44,25 | -5,65% | 525.146,00 |
| 06.03.2020 | 47,11 | 48,77 | 46,52 | 46,90 | -3,50% | 410.325,00 |
| 05.03.2020 | 46,88 | 49,70 | 46,85 | 48,60 | 0,35% | 538.070,00 |
| 04.03.2020 | 47,85 | 48,43 | 46,35 | 48,43 | 3,53% | 611.220,00 |
| 03.03.2020 | 49,53 | 49,86 | 46,56 | 46,78 | -5,19% | 645.050,00 |
| 02.03.2020 | 47,30 | 49,35 | 45,85 | 49,34 | 3,92% | 583.079,00 |
| 28.02.2020 | 43,05 | 47,56 | 42,77 | 47,48 | 6,48% | 734.007,00 |
| 27.02.2020 | 47,32 | 47,76 | 44,41 | 44,59 | -7,81% | 954.055,00 |
| 26.02.2020 | 47,12 | 48,44 | 46,51 | 48,37 | 3,55% | 525.951,00 |
| 25.02.2020 | 49,67 | 50,17 | 45,72 | 46,71 | -5,96% | 750.680,00 |
| 24.02.2020 | 51,16 | 51,46 | 47,72 | 49,67 | -6,48% | 613.279,00 |
| 21.02.2020 | 53,43 | 53,61 | 52,80 | 53,11 | -1,06% | 425.038,00 |
| 20.02.2020 | 53,00 | 54,08 | 52,53 | 53,68 | 1,21% | 543.823,00 |
| 19.02.2020 | 53,55 | 53,90 | 52,26 | 53,04 | -0,45% | 512.058,00 |
| 18.02.2020 | 51,30 | 53,34 | 51,22 | 53,28 | 3,44% | 495.099,00 |
| 14.02.2020 | 52,58 | 52,99 | 51,35 | 51,51 | -0,96% | 534.602,00 |
| 13.02.2020 | 50,02 | 52,84 | 49,47 | 52,01 | 5,35% | 690.516,00 |
| 12.02.2020 | 49,11 | 49,78 | 47,72 | 49,37 | 1,04% | 763.618,00 |
| 11.02.2020 | 48,96 | 50,28 | 48,53 | 48,86 | 0,62% | 331.202,00 |
| 10.02.2020 | 48,14 | 48,72 | 47,68 | 48,56 | 0,75% | 364.087,00 |
| 07.02.2020 | 47,98 | 48,53 | 47,01 | 48,20 | -0,35% | 372.297,00 |
| 06.02.2020 | 49,82 | 49,82 | 47,87 | 48,37 | -2,42% | 514.935,00 |
| 05.02.2020 | 50,03 | 50,49 | 49,12 | 49,57 | -0,56% | - |
| 04.02.2020 | 50,23 | 50,33 | 49,44 | 49,85 | 0,48% | 447.134,00 |
| 03.02.2020 | 49,03 | 49,75 | 48,66 | 49,61 | 1,81% | 561.228,00 |
| 31.01.2020 | 51,81 | 51,96 | 48,58 | 48,73 | -6,38% | 921.130,00 |
| 30.01.2020 | 52,59 | 52,89 | 51,05 | 52,05 | -2,14% | 432.936,00 |
| 29.01.2020 | 52,58 | 53,55 | 52,23 | 53,19 | 1,20% | 285.777,00 |
| 28.01.2020 | 53,28 | 53,59 | 52,12 | 52,56 | -0,25% | 468.363,00 |
| 27.01.2020 | 51,80 | 53,13 | 50,95 | 52,69 | -0,64% | 663.292,00 |
| 24.01.2020 | 53,19 | 54,10 | 52,39 | 53,03 | -0,41% | 754.731,00 |
| 23.01.2020 | 53,76 | 54,17 | 53,06 | 53,25 | -1,04% | 572.202,00 |
| 22.01.2020 | 53,80 | 54,68 | 53,67 | 53,81 | 0,02% | 763.527,00 |
| 21.01.2020 | 52,67 | 54,44 | 51,98 | 53,80 | 1,78% | 916.781,00 |
| 17.01.2020 | 51,75 | 53,27 | 51,71 | 52,86 | 2,54% | 1.621.424,00 |
| 16.01.2020 | 50,69 | 51,57 | 49,95 | 51,55 | 2,67% | 1.313.057,00 |
| 15.01.2020 | 49,05 | 51,82 | 49,05 | 50,21 | 1,99% | 1.036.742,00 |
| 14.01.2020 | 46,77 | 49,67 | 46,28 | 49,23 | 8,65% | 1.058.675,00 |