Börse:
49,563$
1,75%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
49,444$
Ask:
49,682$
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2019 | 49,06 | 50,41 | 48,78 | 49,54 | 1,71% | - |
| 24.06.2019 | 50,55 | 50,84 | 48,63 | 48,71 | -4,08% | 363.115,00 |
| 21.06.2019 | 51,17 | 51,50 | 49,75 | 50,78 | -1,01% | 838.367,00 |
| 20.06.2019 | 52,39 | 53,43 | 51,15 | 51,30 | -0,23% | 330.042,00 |
| 19.06.2019 | 52,46 | 52,79 | 50,54 | 51,42 | -0,94% | 416.697,00 |
| 18.06.2019 | 51,06 | 52,73 | 51,06 | 51,91 | 2,47% | 506.048,00 |
| 17.06.2019 | 48,52 | 50,93 | 48,42 | 50,66 | 5,43% | 1.487.798,00 |
| 14.06.2019 | 49,69 | 49,84 | 47,91 | 48,05 | -3,07% | 454.660,00 |
| 13.06.2019 | 49,09 | 49,78 | 47,58 | 49,57 | 1,79% | 431.808,00 |
| 12.06.2019 | 48,82 | 49,30 | 47,47 | 48,70 | -0,43% | 332.930,00 |
| 11.06.2019 | 49,07 | 49,52 | 48,34 | 48,91 | 1,41% | 285.438,00 |
| 10.06.2019 | 50,42 | 51,03 | 48,18 | 48,23 | -3,54% | 276.865,00 |
| 07.06.2019 | 48,72 | 50,42 | 47,89 | 50,00 | 2,67% | 440.182,00 |
| 06.06.2019 | 48,91 | 49,31 | 47,41 | 48,70 | -0,41% | 424.338,00 |
| 05.06.2019 | 49,48 | 49,97 | 47,68 | 48,90 | -0,73% | 404.114,00 |
| 04.06.2019 | 48,62 | 50,09 | 47,87 | 49,26 | 3,03% | 548.985,00 |
| 03.06.2019 | 46,40 | 48,31 | 45,83 | 47,81 | 3,55% | 613.014,00 |
| 31.05.2019 | 46,60 | 46,98 | 45,43 | 46,17 | -2,55% | 453.912,00 |
| 30.05.2019 | 48,19 | 48,49 | 46,63 | 47,38 | -1,11% | 417.029,00 |
| 29.05.2019 | 47,30 | 48,29 | 46,36 | 47,91 | 1,08% | 257.341,00 |
| 28.05.2019 | 48,55 | 49,20 | 47,24 | 47,40 | -1,95% | 477.340,00 |
| 27.05.2019 | 48,33 | 48,34 | 48,33 | 48,34 | 0,02% | - |
| 24.05.2019 | 49,43 | 50,50 | 48,04 | 48,33 | -1,55% | 518.181,00 |
| 23.05.2019 | 50,55 | 50,68 | 48,46 | 49,09 | -4,40% | 389.810,00 |
| 22.05.2019 | 51,00 | 52,01 | 50,33 | 51,35 | -0,02% | 423.029,00 |
| 21.05.2019 | 48,94 | 51,47 | 48,01 | 51,36 | 5,66% | 472.832,00 |
| 20.05.2019 | 49,51 | 50,09 | 47,36 | 48,61 | -2,97% | 536.978,00 |
| 17.05.2019 | 49,15 | 50,98 | 48,89 | 50,10 | 0,72% | 676.992,00 |
| 16.05.2019 | 53,53 | 53,87 | 48,85 | 49,74 | 5,05% | 1.756.681,00 |
| 15.05.2019 | 47,40 | 48,04 | 46,49 | 47,35 | -1,00% | 437.428,00 |
| 14.05.2019 | 47,17 | 48,10 | 46,31 | 47,83 | 2,44% | 515.722,00 |
| 13.05.2019 | 48,44 | 49,15 | 46,55 | 46,69 | -6,02% | 642.279,00 |
| 10.05.2019 | 50,77 | 50,84 | 48,80 | 49,68 | -2,80% | 504.729,00 |
| 09.05.2019 | 50,94 | 51,77 | 50,27 | 51,11 | -1,05% | 446.702,00 |
| 08.05.2019 | 50,17 | 52,76 | 50,04 | 51,65 | 2,34% | 493.422,00 |
| 07.05.2019 | 52,99 | 53,59 | 49,64 | 50,47 | -6,33% | 764.311,00 |
| 06.05.2019 | 53,55 | 54,32 | 52,30 | 53,88 | -1,88% | 621.407,00 |
| 03.05.2019 | 52,00 | 55,11 | 51,35 | 54,91 | 6,62% | 801.225,00 |
| 02.05.2019 | 52,51 | 55,56 | 50,78 | 51,50 | -3,18% | 1.358.861,00 |
| 01.05.2019 | 56,09 | 56,59 | 53,07 | 53,19 | -4,88% | 752.202,00 |
| 30.04.2019 | 56,88 | 57,65 | 55,20 | 55,92 | -2,07% | 651.117,00 |
| 29.04.2019 | 57,07 | 57,99 | 56,26 | 57,10 | 0,53% | 942.310,00 |
| 26.04.2019 | 57,46 | 57,60 | 54,68 | 56,80 | -0,63% | 796.813,00 |
| 25.04.2019 | 56,90 | 58,11 | 56,19 | 57,16 | 0,58% | 250.079,00 |
| 24.04.2019 | 58,39 | 58,47 | 56,75 | 56,83 | -3,15% | 363.074,00 |
| 23.04.2019 | 56,80 | 59,53 | 56,17 | 58,68 | 3,64% | 332.361,00 |
| 22.04.2019 | 55,68 | 56,93 | 55,09 | 56,62 | 1,16% | 272.833,00 |
| 18.04.2019 | 56,42 | 57,26 | 54,53 | 55,97 | -0,66% | 817.144,00 |
| 17.04.2019 | 60,24 | 60,24 | 56,00 | 56,34 | -5,66% | 494.778,00 |
| 16.04.2019 | 60,00 | 61,01 | 59,17 | 59,72 | -0,22% | 245.035,00 |
| 15.04.2019 | 61,41 | 62,02 | 59,24 | 59,85 | -2,40% | 255.806,00 |
| 12.04.2019 | 62,84 | 62,84 | 60,97 | 61,32 | -0,98% | 304.122,00 |
| 11.04.2019 | 64,24 | 64,24 | 61,75 | 61,93 | -3,28% | 314.457,00 |
| 10.04.2019 | 64,33 | 65,06 | 63,23 | 64,03 | -0,76% | 391.596,00 |
| 09.04.2019 | 65,97 | 66,53 | 64,25 | 64,52 | -2,68% | 307.746,00 |
| 08.04.2019 | 68,09 | 68,85 | 66,20 | 66,30 | -2,64% | 342.177,00 |
| 05.04.2019 | 66,81 | 68,35 | 66,81 | 68,10 | 2,47% | 377.940,00 |
| 04.04.2019 | 66,60 | 67,50 | 65,75 | 66,46 | -0,21% | 303.856,00 |
| 03.04.2019 | 67,27 | 67,62 | 65,29 | 66,60 | -0,09% | 657.880,00 |
| 02.04.2019 | 64,00 | 66,86 | 63,80 | 66,66 | 3,41% | 376.273,00 |
| 01.04.2019 | 68,17 | 68,89 | 64,20 | 64,46 | -4,42% | 341.229,00 |
| 29.03.2019 | 66,11 | 67,56 | 65,54 | 67,44 | 3,06% | 607.342,00 |
| 28.03.2019 | 64,33 | 65,69 | 63,90 | 65,44 | 2,52% | 202.767,00 |
| 27.03.2019 | 65,96 | 65,96 | 63,74 | 63,83 | -3,19% | 330.417,00 |
| 26.03.2019 | 63,53 | 66,13 | 63,26 | 65,93 | 5,07% | 373.325,00 |
| 25.03.2019 | 62,15 | 62,95 | 61,00 | 62,75 | 0,74% | 267.637,00 |
| 22.03.2019 | 65,56 | 65,56 | 62,20 | 62,29 | -5,03% | 346.029,00 |
| 21.03.2019 | 64,02 | 66,16 | 63,32 | 65,59 | 2,07% | 298.572,00 |
| 20.03.2019 | 65,00 | 66,34 | 64,01 | 64,26 | -1,40% | 398.009,00 |
| 19.03.2019 | 65,21 | 66,68 | 64,28 | 65,17 | 0,51% | 371.847,00 |
| 18.03.2019 | 65,02 | 66,60 | 64,01 | 64,84 | -0,26% | 419.378,00 |
| 15.03.2019 | 63,90 | 65,28 | 63,54 | 65,01 | 2,36% | 912.266,00 |
| 14.03.2019 | 65,65 | 65,82 | 63,35 | 63,51 | -3,66% | 405.731,00 |
| 13.03.2019 | 64,91 | 66,21 | 63,96 | 65,92 | 2,19% | 338.729,00 |
| 12.03.2019 | 64,59 | 65,43 | 63,70 | 64,51 | 0,00% | 313.701,00 |
| 12.03.2019 | 64,59 | 65,43 | 63,70 | 64,51 | 0,25% | 313.701,00 |
| 11.03.2019 | 62,26 | 64,49 | 61,80 | 64,35 | 4,04% | 423.619,00 |
| 08.03.2019 | 62,48 | 63,13 | 61,77 | 61,85 | -1,89% | 318.236,00 |
| 07.03.2019 | 62,85 | 64,12 | 61,84 | 63,04 | -0,22% | 291.227,00 |
| 06.03.2019 | 67,02 | 67,16 | 62,81 | 63,18 | -6,11% | 595.430,00 |
| 05.03.2019 | 67,52 | 68,34 | 66,05 | 67,29 | -0,31% | 400.861,00 |
| 04.03.2019 | 68,36 | 68,94 | 66,41 | 67,50 | -0,25% | 637.442,00 |
| 01.03.2019 | 65,13 | 68,12 | 64,31 | 67,67 | 4,32% | 571.885,00 |
| 28.02.2019 | 64,89 | 65,71 | 63,62 | 64,87 | -0,41% | 466.437,00 |
| 27.02.2019 | 62,39 | 66,08 | 61,69 | 65,14 | 3,10% | 520.190,00 |
| 26.02.2019 | 62,00 | 64,17 | 61,44 | 63,18 | 1,33% | 656.937,00 |
| 25.02.2019 | 59,51 | 62,72 | 59,51 | 62,35 | 5,93% | 689.663,00 |
| 22.02.2019 | 56,59 | 58,91 | 55,93 | 58,86 | 4,86% | 270.780,00 |
| 21.02.2019 | 57,29 | 57,37 | 55,56 | 56,13 | -3,02% | 241.307,00 |
| 20.02.2019 | 59,25 | 59,43 | 56,98 | 57,88 | 0,29% | 421.508,00 |
| 19.02.2019 | 58,48 | 59,01 | 57,04 | 57,71 | -2,66% | 575.886,00 |
| 15.02.2019 | 60,50 | 60,85 | 56,72 | 59,29 | 3,26% | 774.715,00 |
| 14.02.2019 | 53,77 | 60,00 | 52,80 | 57,42 | 6,27% | 856.300,00 |
| 13.02.2019 | 55,07 | 55,67 | 53,90 | 54,03 | -1,39% | 370.154,00 |
| 12.02.2019 | 54,54 | 55,70 | 53,68 | 54,79 | 1,31% | 353.457,00 |
| 11.02.2019 | 53,67 | 54,78 | 52,75 | 54,08 | 1,35% | 247.630,00 |
| 08.02.2019 | 52,64 | 53,68 | 52,30 | 53,36 | 0,81% | 278.019,00 |
| 07.02.2019 | 55,17 | 55,71 | 52,82 | 52,93 | -4,85% | 394.625,00 |
| 06.02.2019 | 54,57 | 55,80 | 54,19 | 55,63 | 1,96% | 400.852,00 |
| 05.02.2019 | 54,29 | 55,67 | 54,24 | 54,56 | 0,50% | 385.473,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen