Börse:
50,449$
-4,70%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
50,164$
Ask:
50,733$
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 52,91 | 53,90 | 50,15 | 50,66 | -4,22% | - |
| 24.02.2021 | 53,80 | 55,25 | 52,53 | 52,89 | -2,36% | 630.655,00 |
| 23.02.2021 | 53,09 | 55,04 | 51,22 | 54,17 | 0,61% | 839.460,00 |
| 22.02.2021 | 51,85 | 54,33 | 51,83 | 53,84 | 3,18% | 736.797,00 |
| 19.02.2021 | 50,70 | 52,79 | 50,45 | 52,18 | 3,66% | 515.610,00 |
| 18.02.2021 | 51,38 | 51,96 | 49,89 | 50,34 | -4,11% | 594.969,00 |
| 17.02.2021 | 54,37 | 54,37 | 51,61 | 52,50 | -3,44% | 720.199,00 |
| 16.02.2021 | 55,38 | 55,89 | 53,82 | 54,37 | -2,72% | 727.985,00 |
| 12.02.2021 | 57,63 | 58,25 | 55,69 | 55,89 | -2,80% | 631.186,00 |
| 11.02.2021 | 57,32 | 58,93 | 55,43 | 57,50 | 1,45% | 662.894,00 |
| 10.02.2021 | 55,14 | 58,19 | 53,83 | 56,68 | 3,04% | 1.454.588,00 |
| 09.02.2021 | 55,20 | 57,22 | 54,22 | 55,01 | -1,45% | 712.799,00 |
| 08.02.2021 | 52,94 | 56,08 | 52,64 | 55,82 | 5,64% | 837.856,00 |
| 05.02.2021 | 50,94 | 53,39 | 50,36 | 52,84 | 4,65% | 450.332,00 |
| 04.02.2021 | 51,53 | 51,53 | 50,04 | 50,49 | -1,48% | 391.680,00 |
| 03.02.2021 | 50,50 | 52,48 | 50,50 | 51,25 | 1,08% | 433.114,00 |
| 02.02.2021 | 49,05 | 50,98 | 49,00 | 50,70 | 3,91% | 678.045,00 |
| 01.02.2021 | 47,50 | 49,12 | 47,25 | 48,79 | 3,87% | 462.150,00 |
| 29.01.2021 | 45,88 | 48,21 | 45,45 | 46,97 | 3,37% | 692.332,00 |
| 28.01.2021 | 46,25 | 46,54 | 44,79 | 45,44 | -0,87% | 623.652,00 |
| 27.01.2021 | 48,34 | 48,57 | 45,76 | 45,84 | -4,58% | 784.837,00 |
| 26.01.2021 | 49,61 | 50,25 | 47,89 | 48,04 | -2,95% | 554.728,00 |
| 25.01.2021 | 47,86 | 49,75 | 47,02 | 49,50 | 4,28% | 827.078,00 |
| 22.01.2021 | 47,02 | 47,95 | 46,33 | 47,47 | -0,59% | 550.081,00 |
| 21.01.2021 | 46,22 | 47,99 | 44,78 | 47,75 | 3,89% | 1.275.683,00 |
| 20.01.2021 | 46,99 | 48,29 | 45,82 | 45,96 | -1,27% | 559.381,00 |
| 19.01.2021 | 46,21 | 47,14 | 45,68 | 46,55 | 1,93% | 1.324.459,00 |
| 15.01.2021 | 45,99 | 46,50 | 44,26 | 45,67 | -0,61% | 1.442.603,00 |
| 14.01.2021 | 47,42 | 47,42 | 45,79 | 45,95 | -1,18% | 591.631,00 |
| 13.01.2021 | 46,40 | 48,01 | 46,31 | 46,50 | -0,06% | 1.115.590,00 |
| 12.01.2021 | 46,73 | 48,40 | 45,81 | 46,53 | -0,41% | 568.717,00 |
| 11.01.2021 | 45,61 | 47,49 | 44,76 | 46,72 | 1,94% | 676.146,00 |
| 08.01.2021 | 46,96 | 47,97 | 45,29 | 45,83 | -1,78% | 652.898,00 |
| 07.01.2021 | 44,60 | 47,28 | 43,77 | 46,66 | 5,49% | 818.977,00 |
| 06.01.2021 | 44,02 | 45,16 | 43,44 | 44,23 | -0,14% | 646.411,00 |
| 05.01.2021 | 43,78 | 44,72 | 43,64 | 44,29 | -0,02% | 985.252,00 |
| 04.01.2021 | 43,03 | 44,59 | 42,87 | 44,30 | 2,24% | 535.764,00 |
| 31.12.2020 | 44,25 | 44,44 | 42,90 | 43,33 | -2,67% | 579.655,00 |
| 30.12.2020 | 44,43 | 46,38 | 44,41 | 44,52 | 0,47% | 410.211,00 |
| 29.12.2020 | 44,98 | 45,56 | 43,76 | 44,31 | -0,52% | 731.732,00 |
| 28.12.2020 | 45,25 | 45,98 | 44,41 | 44,54 | -1,35% | 691.760,00 |
| 24.12.2020 | 44,31 | 45,64 | 43,84 | 45,15 | 3,06% | 363.719,00 |
| 23.12.2020 | 41,48 | 44,15 | 41,15 | 43,81 | 4,68% | 784.926,00 |
| 22.12.2020 | 41,84 | 42,88 | 41,35 | 41,85 | -1,81% | 1.536.592,00 |
| 21.12.2020 | 44,11 | 45,91 | 40,01 | 42,62 | 28,33% | 5.803.298,00 |
| 18.12.2020 | 33,42 | 33,80 | 32,91 | 33,21 | -0,63% | 1.572.227,00 |
| 17.12.2020 | 34,09 | 34,40 | 32,47 | 33,42 | -1,79% | 776.373,00 |
| 16.12.2020 | 34,39 | 34,51 | 33,91 | 34,03 | -1,05% | 371.468,00 |
| 15.12.2020 | 34,40 | 34,60 | 33,82 | 34,39 | 0,70% | 627.461,00 |
| 14.12.2020 | 34,01 | 35,51 | 33,99 | 34,15 | 1,31% | 808.838,00 |
| 11.12.2020 | 33,80 | 34,40 | 32,74 | 33,71 | -0,38% | 741.675,00 |
| 10.12.2020 | 33,89 | 35,09 | 33,21 | 33,84 | 0,12% | 1.239.794,00 |
| 09.12.2020 | 37,25 | 37,50 | 33,58 | 33,80 | -8,10% | 1.927.009,00 |
| 08.12.2020 | 39,50 | 39,50 | 36,37 | 36,78 | -16,01% | 2.751.171,00 |
| 07.12.2020 | 44,73 | 45,47 | 43,20 | 43,79 | -2,04% | 528.803,00 |
| 04.12.2020 | 45,56 | 46,15 | 44,30 | 44,70 | -1,22% | 424.750,00 |
| 03.12.2020 | 46,32 | 46,49 | 44,83 | 45,25 | -2,54% | 522.576,00 |
| 02.12.2020 | 46,65 | 47,15 | 45,32 | 46,43 | -0,24% | 383.982,00 |
| 01.12.2020 | 48,95 | 49,98 | 46,29 | 46,54 | 0,47% | 1.100.747,00 |
| 30.11.2020 | 44,99 | 46,34 | 44,35 | 46,32 | 3,69% | 422.012,00 |
| 27.11.2020 | 45,68 | 45,82 | 43,91 | 44,67 | -2,17% | 197.064,00 |
| 25.11.2020 | 45,61 | 46,44 | 45,01 | 45,66 | 0,66% | 493.184,00 |
| 24.11.2020 | 44,66 | 45,75 | 44,05 | 45,36 | 3,02% | 592.802,00 |
| 23.11.2020 | 43,61 | 44,98 | 43,46 | 44,03 | 1,01% | 513.134,00 |
| 20.11.2020 | 42,05 | 43,93 | 41,89 | 43,59 | 4,31% | 653.898,00 |
| 19.11.2020 | 40,62 | 42,08 | 39,90 | 41,79 | 4,03% | 542.785,00 |
| 18.11.2020 | 39,91 | 41,72 | 39,49 | 40,17 | 1,41% | 427.570,00 |
| 17.11.2020 | 39,84 | 40,13 | 39,14 | 39,61 | -0,78% | 333.002,00 |
| 16.11.2020 | 42,26 | 42,30 | 39,67 | 39,92 | -3,88% | 576.141,00 |
| 13.11.2020 | 41,74 | 42,43 | 41,40 | 41,53 | 0,10% | 311.725,00 |
| 12.11.2020 | 41,23 | 42,00 | 41,10 | 41,49 | -0,31% | 404.604,00 |
| 11.11.2020 | 41,65 | 42,31 | 41,12 | 41,62 | 0,07% | 485.833,00 |
| 10.11.2020 | 41,00 | 42,24 | 40,03 | 41,59 | 2,31% | 640.168,00 |
| 09.11.2020 | 40,91 | 42,55 | 40,10 | 40,65 | 3,62% | 632.401,00 |
| 06.11.2020 | 41,85 | 42,12 | 37,76 | 39,23 | -6,77% | 1.075.766,00 |
| 05.11.2020 | 41,80 | 42,49 | 40,19 | 42,08 | 1,35% | 634.054,00 |
| 04.11.2020 | 41,41 | 44,14 | 40,25 | 41,52 | 0,17% | 1.159.729,00 |
| 03.11.2020 | 40,28 | 41,75 | 40,26 | 41,45 | 3,26% | 516.814,00 |
| 02.11.2020 | 39,92 | 40,68 | 38,94 | 40,14 | 0,17% | 554.423,00 |
| 30.10.2020 | 38,96 | 40,13 | 38,28 | 40,07 | 2,12% | 714.780,00 |
| 29.10.2020 | 38,46 | 39,73 | 37,46 | 39,24 | 2,78% | 1.084.413,00 |
| 28.10.2020 | 38,40 | 38,83 | 37,67 | 38,18 | -2,10% | 359.946,00 |
| 27.10.2020 | 37,53 | 39,03 | 37,02 | 39,00 | 4,06% | 418.141,00 |
| 26.10.2020 | 37,68 | 38,48 | 36,88 | 37,48 | -1,47% | 647.495,00 |
| 23.10.2020 | 38,87 | 39,15 | 37,42 | 38,04 | -2,14% | 714.120,00 |
| 22.10.2020 | 37,69 | 38,98 | 36,69 | 38,87 | 9,83% | 1.713.755,00 |
| 21.10.2020 | 35,49 | 35,94 | 35,07 | 35,39 | -0,31% | 632.946,00 |
| 20.10.2020 | 35,63 | 36,07 | 35,46 | 35,50 | 0,62% | 555.178,00 |
| 19.10.2020 | 35,50 | 36,00 | 34,75 | 35,28 | -1,64% | 813.425,00 |
| 16.10.2020 | 35,13 | 36,77 | 34,95 | 35,87 | 1,99% | 1.787.300,00 |
| 15.10.2020 | 36,08 | 36,50 | 34,87 | 35,17 | -3,38% | 685.062,00 |
| 14.10.2020 | 35,40 | 36,77 | 35,12 | 36,40 | 3,53% | 1.815.989,00 |
| 13.10.2020 | 35,81 | 36,14 | 34,96 | 35,16 | -1,29% | 944.269,00 |
| 12.10.2020 | 35,85 | 36,12 | 35,19 | 35,62 | 0,03% | 570.403,00 |
| 09.10.2020 | 36,79 | 36,99 | 35,50 | 35,61 | -2,73% | 341.347,00 |
| 08.10.2020 | 36,78 | 37,22 | 36,43 | 36,61 | 1,36% | 511.414,00 |
| 07.10.2020 | 35,84 | 36,37 | 35,10 | 36,12 | 1,57% | 527.084,00 |
| 06.10.2020 | 36,00 | 36,71 | 35,40 | 35,56 | -2,17% | 788.194,00 |
| 05.10.2020 | 33,79 | 36,88 | 33,55 | 36,35 | 8,77% | 1.550.284,00 |
| 02.10.2020 | 34,18 | 34,98 | 33,02 | 33,42 | -4,38% | 792.965,00 |