Börse:
52,850$
2,52%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
52,767$
Ask:
52,933$
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 51,67 | 53,16 | 51,67 | 52,84 | 2,51% | - |
| 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 |
| 13.01.2020 | 48,12 | 48,17 | 44,30 | 45,31 | -6,25% | 1.193.448,00 |
| 10.01.2020 | 48,76 | 50,30 | 48,28 | 48,33 | -0,49% | 591.529,00 |
| 09.01.2020 | 50,64 | 50,67 | 48,48 | 48,57 | -3,15% | 993.336,00 |
| 08.01.2020 | 49,12 | 50,24 | 48,63 | 50,15 | 2,12% | 600.680,00 |
| 07.01.2020 | 48,63 | 49,36 | 47,92 | 49,11 | 1,28% | 606.866,00 |
| 06.01.2020 | 46,90 | 48,54 | 46,11 | 48,49 | 2,54% | 625.471,00 |
| 03.01.2020 | 46,86 | 47,85 | 46,39 | 47,29 | -0,48% | 349.642,00 |
| 02.01.2020 | 48,49 | 48,54 | 46,90 | 47,52 | -0,48% | 840.572,00 |
| 31.12.2019 | 47,66 | 48,72 | 47,29 | 47,75 | -0,44% | 423.495,00 |
| 30.12.2019 | 48,23 | 48,93 | 47,77 | 47,96 | -1,07% | 457.871,00 |
| 27.12.2019 | 50,74 | 50,74 | 48,44 | 48,48 | -4,17% | 433.369,00 |
| 26.12.2019 | 50,38 | 50,72 | 49,96 | 50,59 | 0,72% | 444.632,00 |
| 24.12.2019 | 49,85 | 50,24 | 49,53 | 50,23 | 1,13% | 213.903,00 |
| 23.12.2019 | 48,92 | 49,88 | 48,05 | 49,67 | 2,22% | 569.183,00 |
| 20.12.2019 | 48,08 | 48,91 | 47,24 | 48,59 | 1,44% | 1.513.613,00 |
| 19.12.2019 | 47,22 | 48,20 | 47,05 | 47,90 | 1,61% | 846.912,00 |
| 18.12.2019 | 46,90 | 47,25 | 46,45 | 47,14 | 0,04% | 571.999,00 |
| 17.12.2019 | 47,34 | 47,46 | 45,44 | 47,12 | 2,64% | 817.782,00 |
| 16.12.2019 | 46,91 | 47,10 | 44,70 | 45,91 | -1,69% | 1.201.383,00 |
| 13.12.2019 | 45,52 | 46,75 | 45,03 | 46,70 | 2,19% | 621.332,00 |
| 12.12.2019 | 43,94 | 46,32 | 43,90 | 45,70 | 3,68% | 792.588,00 |
| 11.12.2019 | 44,32 | 44,97 | 43,39 | 44,08 | -0,38% | 763.345,00 |
| 10.12.2019 | 42,50 | 44,57 | 41,88 | 44,25 | 5,43% | 1.072.219,00 |
| 09.12.2019 | 45,90 | 47,43 | 41,73 | 41,97 | 2,52% | 2.044.415,00 |
| 06.12.2019 | 40,41 | 40,96 | 39,93 | 40,94 | 2,15% | 586.381,00 |
| 05.12.2019 | 40,48 | 40,66 | 39,44 | 40,08 | -0,45% | 722.142,00 |
| 04.12.2019 | 39,37 | 40,34 | 38,40 | 40,26 | 2,94% | 1.184.935,00 |
| 03.12.2019 | 38,45 | 39,30 | 38,40 | 39,11 | 1,01% | 534.378,00 |
| 02.12.2019 | 38,90 | 39,46 | 38,04 | 38,72 | -0,46% | 701.696,00 |
| 29.11.2019 | 38,81 | 39,49 | 38,00 | 38,90 | -0,41% | 384.412,00 |
| 27.11.2019 | 37,54 | 39,30 | 36,58 | 39,06 | 4,72% | 960.092,00 |
| 26.11.2019 | 38,25 | 38,54 | 36,58 | 37,30 | -1,48% | 1.005.568,00 |
| 25.11.2019 | 38,44 | 38,54 | 37,00 | 37,86 | 1,42% | 937.279,00 |
| 22.11.2019 | 38,32 | 38,32 | 36,63 | 37,33 | -2,23% | 956.674,00 |
| 21.11.2019 | 36,90 | 38,35 | 36,51 | 38,18 | 3,19% | 753.375,00 |
| 20.11.2019 | 36,27 | 37,26 | 36,15 | 37,00 | 1,01% | 823.294,00 |
| 19.11.2019 | 36,29 | 37,50 | 36,08 | 36,63 | 1,36% | 1.047.030,00 |
| 18.11.2019 | 36,42 | 37,06 | 35,87 | 36,14 | 1,29% | 1.122.538,00 |
| 15.11.2019 | 34,86 | 36,22 | 34,54 | 35,68 | 4,30% | 974.560,00 |
| 14.11.2019 | 34,33 | 34,69 | 33,15 | 34,21 | -0,32% | 637.808,00 |
| 13.11.2019 | 34,01 | 35,03 | 33,73 | 34,32 | 0,97% | 595.043,00 |
| 12.11.2019 | 32,43 | 34,31 | 32,21 | 33,99 | 4,81% | 1.263.513,00 |
| 11.11.2019 | 33,46 | 33,79 | 32,30 | 32,43 | -3,37% | 1.367.996,00 |
| 08.11.2019 | 32,09 | 35,05 | 32,00 | 33,56 | -0,62% | 5.827.897,00 |
| 07.11.2019 | 31,78 | 34,33 | 30,91 | 33,77 | -0,03% | 1.904.446,00 |
| 06.11.2019 | 34,83 | 35,14 | 33,52 | 33,78 | -2,14% | 504.921,00 |
| 05.11.2019 | 33,40 | 35,55 | 33,21 | 34,52 | 1,53% | 745.540,00 |
| 04.11.2019 | 33,95 | 34,20 | 33,19 | 34,00 | 1,07% | 600.404,00 |
| 01.11.2019 | 30,71 | 34,01 | 30,22 | 33,64 | 11,84% | 1.194.348,00 |
| 31.10.2019 | 31,69 | 31,96 | 28,36 | 30,08 | -4,87% | 2.258.531,00 |
| 30.10.2019 | 31,80 | 32,26 | 31,03 | 31,62 | -0,91% | 1.041.508,00 |
| 29.10.2019 | 32,81 | 33,27 | 31,71 | 31,91 | -2,77% | 785.019,00 |
| 28.10.2019 | 33,36 | 33,43 | 32,48 | 32,82 | 0,00% | 967.675,00 |
| 25.10.2019 | 31,82 | 33,40 | 31,80 | 32,82 | 2,85% | 594.195,00 |
| 24.10.2019 | 32,45 | 32,80 | 31,76 | 31,91 | -1,66% | 407.719,00 |
| 23.10.2019 | 32,55 | 33,40 | 32,34 | 32,45 | -0,22% | 610.049,00 |
| 22.10.2019 | 33,54 | 33,98 | 32,22 | 32,52 | -2,69% | 565.397,00 |
| 21.10.2019 | 33,54 | 33,82 | 32,54 | 33,42 | 1,06% | 1.072.003,00 |
| 18.10.2019 | 33,42 | 33,80 | 32,56 | 33,07 | -1,99% | 1.384.558,00 |
| 17.10.2019 | 33,84 | 34,91 | 33,20 | 33,74 | 0,03% | 465.028,00 |
| 16.10.2019 | 33,97 | 34,53 | 32,93 | 33,73 | -0,82% | 482.986,00 |
| 15.10.2019 | 32,49 | 34,13 | 32,26 | 34,01 | 5,13% | 506.841,00 |
| 14.10.2019 | 32,50 | 33,08 | 31,48 | 32,35 | -0,83% | 444.439,00 |
| 11.10.2019 | 32,32 | 32,96 | 31,96 | 32,62 | 2,55% | 381.543,00 |
| 10.10.2019 | 31,46 | 32,39 | 31,02 | 31,81 | 0,98% | 474.563,00 |
| 09.10.2019 | 31,88 | 32,32 | 31,26 | 31,50 | -0,76% | 395.462,00 |
| 08.10.2019 | 33,50 | 33,59 | 31,62 | 31,74 | -6,40% | 542.052,00 |
| 07.10.2019 | 34,07 | 34,28 | 33,53 | 33,91 | -0,73% | 270.633,00 |
| 04.10.2019 | 34,73 | 35,35 | 33,38 | 34,16 | -1,61% | 515.095,00 |
| 03.10.2019 | 32,87 | 34,88 | 32,87 | 34,72 | 5,60% | 766.179,00 |
| 02.10.2019 | 32,83 | 33,69 | 31,78 | 32,88 | -2,11% | 539.536,00 |
| 01.10.2019 | 32,79 | 33,86 | 32,00 | 33,59 | 3,67% | 1.038.659,00 |
| 30.09.2019 | 34,71 | 34,84 | 31,46 | 32,40 | -5,95% | 1.262.367,00 |
| 27.09.2019 | 33,82 | 35,35 | 33,71 | 34,45 | 1,29% | 617.803,00 |
| 26.09.2019 | 35,25 | 35,39 | 33,93 | 34,01 | -4,17% | 393.135,00 |
| 25.09.2019 | 35,36 | 36,22 | 34,96 | 35,49 | -0,11% | 474.478,00 |
| 24.09.2019 | 36,80 | 36,98 | 34,45 | 35,53 | -2,95% | 769.902,00 |
| 23.09.2019 | 37,40 | 37,75 | 36,49 | 36,61 | 0,83% | 509.540,00 |
| 20.09.2019 | 36,01 | 37,17 | 35,80 | 36,31 | 0,75% | 607.090,00 |
| 19.09.2019 | 36,56 | 37,04 | 35,97 | 36,04 | -1,26% | 437.034,00 |
| 18.09.2019 | 36,72 | 37,25 | 36,24 | 36,50 | -0,22% | 400.069,00 |
| 17.09.2019 | 37,64 | 38,06 | 36,24 | 36,58 | -3,00% | 429.606,00 |
| 16.09.2019 | 37,50 | 38,31 | 36,80 | 37,71 | -0,08% | 617.480,00 |
| 13.09.2019 | 38,27 | 38,48 | 36,68 | 37,74 | -1,07% | 922.288,00 |
| 12.09.2019 | 38,37 | 38,90 | 36,67 | 38,15 | 0,66% | 750.584,00 |
| 11.09.2019 | 35,68 | 38,20 | 35,51 | 37,90 | 6,52% | 743.043,00 |
| 10.09.2019 | 33,45 | 36,19 | 33,33 | 35,58 | 6,21% | 631.501,00 |
| 09.09.2019 | 34,62 | 34,69 | 33,17 | 33,50 | -2,36% | 601.690,00 |
| 06.09.2019 | 35,26 | 35,37 | 34,20 | 34,31 | -2,72% | 547.813,00 |
| 05.09.2019 | 35,83 | 36,39 | 34,98 | 35,27 | -1,45% | 565.447,00 |
| 04.09.2019 | 37,00 | 37,00 | 34,55 | 35,79 | -1,13% | 798.580,00 |
| 03.09.2019 | 38,02 | 38,27 | 35,63 | 36,20 | -4,64% | 695.238,00 |
| 02.09.2019 | 37,95 | 37,96 | 37,95 | 37,96 | 0,03% | - |
| 30.08.2019 | 37,52 | 38,18 | 37,05 | 37,95 | 1,12% | 298.809,00 |
| 29.08.2019 | 38,00 | 38,32 | 37,19 | 37,53 | 0,03% | 617.319,00 |
| 28.08.2019 | 37,83 | 38,33 | 37,23 | 37,52 | -1,83% | 481.527,00 |