Börse:
1,909$
-3,58%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
1,867$
Ask:
1,951$
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 1,98 | 2,01 | 1,84 | 1,90 | -4,04% | 8.477.085,00 |
| 23.06.2022 | 1,83 | 1,99 | 1,79 | 1,98 | 10,00% | 4.567.354,00 |
| 22.06.2022 | 1,63 | 1,86 | 1,62 | 1,80 | 9,09% | 4.862.219,00 |
| 21.06.2022 | 1,63 | 1,74 | 1,59 | 1,65 | 5,10% | 4.776.037,00 |
| 17.06.2022 | 1,40 | 1,61 | 1,40 | 1,57 | 12,14% | 10.436.081,00 |
| 16.06.2022 | 1,32 | 1,43 | 1,30 | 1,40 | 0,72% | 5.138.794,00 |
| 15.06.2022 | 1,30 | 1,41 | 1,28 | 1,39 | 6,92% | 6.271.327,00 |
| 14.06.2022 | 1,33 | 1,34 | 1,25 | 1,30 | -2,26% | 4.441.981,00 |
| 13.06.2022 | 1,46 | 1,47 | 1,30 | 1,33 | -8,90% | 7.690.248,00 |
| 10.06.2022 | 1,59 | 1,62 | 1,45 | 1,46 | -10,98% | 3.615.000,00 |
| 09.06.2022 | 1,68 | 1,71 | 1,64 | 1,64 | -3,53% | 3.424.514,00 |
| 08.06.2022 | 1,62 | 1,78 | 1,61 | 1,70 | 1,19% | 4.055.687,00 |
| 07.06.2022 | 1,55 | 1,68 | 1,54 | 1,68 | 7,69% | 2.879.109,00 |
| 06.06.2022 | 1,68 | 1,74 | 1,56 | 1,56 | -7,14% | 3.088.697,00 |
| 03.06.2022 | 1,57 | 1,68 | 1,57 | 1,68 | 4,35% | 3.218.764,00 |
| 02.06.2022 | 1,61 | 1,61 | 1,53 | 1,61 | 0,63% | 3.209.409,00 |
| 01.06.2022 | 1,67 | 1,71 | 1,56 | 1,60 | -4,19% | 3.546.832,00 |
| 31.05.2022 | 1,64 | 1,76 | 1,60 | 1,67 | 3,73% | 5.622.161,00 |
| 27.05.2022 | 1,50 | 1,63 | 1,45 | 1,61 | 7,33% | 4.432.516,00 |
| 26.05.2022 | 1,46 | 1,54 | 1,45 | 1,50 | 3,45% | 2.936.477,00 |
| 25.05.2022 | 1,46 | 1,47 | 1,40 | 1,45 | 0,69% | 2.531.037,00 |
| 24.05.2022 | 1,54 | 1,56 | 1,43 | 1,44 | -8,28% | 3.850.966,00 |
| 23.05.2022 | 1,61 | 1,62 | 1,56 | 1,57 | 0,00% | 2.260.950,00 |
| 20.05.2022 | 1,57 | 1,61 | 1,49 | 1,57 | 1,95% | 2.404.654,00 |
| 19.05.2022 | 1,52 | 1,57 | 1,46 | 1,54 | 0,65% | 3.804.393,00 |
| 18.05.2022 | 1,61 | 1,62 | 1,51 | 1,53 | -7,27% | 4.431.692,00 |
| 17.05.2022 | 1,63 | 1,66 | 1,57 | 1,65 | 4,43% | 5.301.641,00 |
| 16.05.2022 | 1,63 | 1,66 | 1,56 | 1,58 | -3,07% | 3.653.681,00 |
| 13.05.2022 | 1,61 | 1,71 | 1,58 | 1,63 | 5,16% | 5.179.160,00 |
| 12.05.2022 | 1,50 | 1,65 | 1,48 | 1,55 | 2,65% | 8.933.573,00 |
| 11.05.2022 | 1,70 | 1,75 | 1,50 | 1,51 | -9,04% | 7.182.499,00 |
| 10.05.2022 | 1,73 | 1,77 | 1,58 | 1,66 | 9,21% | 6.208.517,00 |
| 09.05.2022 | 1,61 | 1,66 | 1,50 | 1,52 | -8,98% | 9.419.873,00 |
| 06.05.2022 | 1,74 | 1,74 | 1,66 | 1,67 | -5,11% | 3.549.302,00 |
| 05.05.2022 | 1,86 | 1,87 | 1,71 | 1,76 | -7,85% | 4.599.600,00 |
| 04.05.2022 | 1,87 | 1,91 | 1,74 | 1,91 | 1,60% | 3.981.765,00 |
| 03.05.2022 | 1,92 | 1,95 | 1,85 | 1,88 | -3,09% | 2.599.072,00 |
| 02.05.2022 | 1,85 | 1,94 | 1,83 | 1,94 | 4,86% | 5.281.775,00 |
| 29.04.2022 | 1,94 | 2,01 | 1,84 | 1,85 | -5,61% | 3.907.320,00 |
| 28.04.2022 | 2,00 | 2,00 | 1,86 | 1,96 | 0,51% | 3.067.859,00 |
| 27.04.2022 | 1,97 | 2,04 | 1,95 | 1,95 | -1,52% | 3.283.224,00 |
| 26.04.2022 | 2,13 | 2,18 | 1,98 | 1,98 | -7,04% | 3.902.811,00 |
| 25.04.2022 | 2,06 | 2,15 | 2,05 | 2,13 | 2,40% | 2.380.696,00 |
| 22.04.2022 | 2,11 | 2,14 | 2,05 | 2,08 | -1,42% | 3.523.764,00 |
| 21.04.2022 | 2,29 | 2,30 | 2,11 | 2,11 | -7,05% | 3.974.849,00 |
| 20.04.2022 | 2,31 | 2,35 | 2,25 | 2,27 | -1,30% | 2.521.051,00 |
| 19.04.2022 | 2,30 | 2,39 | 2,25 | 2,30 | 1,32% | 3.434.238,00 |
| 18.04.2022 | 2,36 | 2,36 | 2,24 | 2,27 | -2,99% | 4.447.079,00 |
| 14.04.2022 | 2,44 | 2,44 | 2,34 | 2,34 | -4,10% | 2.383.630,00 |
| 13.04.2022 | 2,36 | 2,46 | 2,36 | 2,44 | 3,83% | 2.438.048,00 |
| 12.04.2022 | 2,32 | 2,40 | 2,31 | 2,35 | 1,73% | 3.886.160,00 |
| 11.04.2022 | 2,36 | 2,38 | 2,28 | 2,31 | -3,35% | 4.707.344,00 |
| 08.04.2022 | 2,49 | 2,50 | 2,39 | 2,39 | -4,02% | 4.039.586,00 |
| 07.04.2022 | 2,56 | 2,60 | 2,46 | 2,49 | -3,49% | 3.934.077,00 |
| 06.04.2022 | 2,55 | 2,63 | 2,52 | 2,58 | 0,39% | 3.431.599,00 |
| 05.04.2022 | 2,65 | 2,67 | 2,56 | 2,57 | -2,65% | 4.761.621,00 |
| 04.04.2022 | 2,60 | 2,67 | 2,58 | 2,64 | 2,72% | 4.344.903,00 |
| 01.04.2022 | 2,50 | 2,59 | 2,47 | 2,57 | 4,47% | 6.049.221,00 |
| 31.03.2022 | 2,64 | 2,66 | 2,42 | 2,46 | -6,11% | 9.260.820,00 |
| 30.03.2022 | 2,78 | 2,79 | 2,62 | 2,62 | -6,09% | 3.656.077,00 |
| 29.03.2022 | 2,73 | 2,83 | 2,71 | 2,79 | 4,49% | 4.632.569,00 |
| 28.03.2022 | 2,71 | 2,76 | 2,63 | 2,67 | -1,11% | 4.311.724,00 |
| 25.03.2022 | 2,78 | 2,79 | 2,68 | 2,70 | -3,23% | 2.980.323,00 |
| 24.03.2022 | 2,72 | 2,80 | 2,67 | 2,79 | 4,10% | 2.324.185,00 |
| 23.03.2022 | 2,76 | 2,81 | 2,68 | 2,68 | -3,94% | 3.476.005,00 |
| 22.03.2022 | 2,80 | 2,85 | 2,76 | 2,79 | 0,72% | 2.742.133,00 |
| 21.03.2022 | 2,96 | 3,00 | 2,77 | 2,77 | -6,42% | 3.230.600,00 |
| 18.03.2022 | 2,87 | 3,03 | 2,84 | 2,96 | 2,42% | 15.227.645,00 |
| 17.03.2022 | 2,72 | 2,89 | 2,68 | 2,89 | 5,09% | 3.991.467,00 |
| 16.03.2022 | 2,66 | 2,75 | 2,60 | 2,75 | 3,38% | 4.061.599,00 |
| 15.03.2022 | 2,66 | 2,67 | 2,54 | 2,66 | 1,53% | 3.991.546,00 |
| 14.03.2022 | 2,81 | 2,85 | 2,60 | 2,62 | -6,76% | 6.983.366,00 |
| 11.03.2022 | 2,96 | 2,97 | 2,81 | 2,81 | -4,42% | 3.957.174,00 |
| 10.03.2022 | 3,09 | 3,09 | 2,92 | 2,94 | -5,47% | 2.967.620,00 |
| 09.03.2022 | 3,00 | 3,12 | 2,98 | 3,11 | 5,78% | 5.048.257,00 |
| 08.03.2022 | 2,90 | 3,10 | 2,79 | 2,94 | 0,68% | 4.784.969,00 |
| 07.03.2022 | 2,92 | 3,02 | 2,88 | 2,92 | 0,34% | 2.948.731,00 |
| 04.03.2022 | 2,96 | 3,06 | 2,89 | 2,91 | -1,69% | 3.777.203,00 |
| 03.03.2022 | 3,07 | 3,10 | 2,94 | 2,96 | -3,58% | 4.581.394,00 |
| 02.03.2022 | 2,59 | 3,11 | 2,57 | 3,07 | 18,53% | 6.436.639,00 |
| 01.03.2022 | 2,63 | 2,75 | 2,56 | 2,59 | -4,07% | 3.082.220,00 |
| 28.02.2022 | 2,65 | 2,74 | 2,63 | 2,70 | 1,12% | 3.239.587,00 |
| 25.02.2022 | 2,75 | 2,76 | 2,55 | 2,67 | -3,26% | 4.332.544,00 |
| 24.02.2022 | 2,52 | 2,76 | 2,51 | 2,76 | 4,15% | 8.875.174,00 |
| 23.02.2022 | 2,69 | 2,71 | 2,59 | 2,65 | 0,00% | 5.794.049,00 |
| 22.02.2022 | 2,52 | 2,65 | 2,51 | 2,65 | 3,92% | 6.793.066,00 |
| 18.02.2022 | 2,51 | 2,59 | 2,48 | 2,55 | 0,39% | 3.850.261,00 |
| 17.02.2022 | 2,50 | 2,57 | 2,47 | 2,54 | -0,39% | 5.537.173,00 |
| 16.02.2022 | 2,51 | 2,57 | 2,47 | 2,55 | -0,39% | 2.415.521,00 |
| 15.02.2022 | 2,42 | 2,57 | 2,41 | 2,56 | 8,94% | 3.455.101,00 |
| 14.02.2022 | 2,43 | 2,46 | 2,35 | 2,35 | -3,69% | 3.232.490,00 |
| 11.02.2022 | 2,54 | 2,58 | 2,42 | 2,44 | -3,17% | 2.077.303,00 |
| 10.02.2022 | 2,57 | 2,70 | 2,44 | 2,52 | -4,55% | 4.081.257,00 |
| 09.02.2022 | 2,53 | 2,67 | 2,52 | 2,64 | 5,18% | 3.192.986,00 |
| 08.02.2022 | 2,48 | 2,53 | 2,40 | 2,51 | 0,40% | 2.310.950,00 |
| 07.02.2022 | 2,43 | 2,56 | 2,41 | 2,50 | 4,60% | 2.722.076,00 |
| 04.02.2022 | 2,37 | 2,44 | 2,34 | 2,39 | 0,42% | 3.470.009,00 |
| 03.02.2022 | 2,54 | 2,54 | 2,37 | 2,38 | -5,18% | 3.428.177,00 |
| 02.02.2022 | 2,71 | 2,86 | 2,49 | 2,51 | -7,38% | 4.337.201,00 |
| 01.02.2022 | 2,78 | 2,79 | 2,63 | 2,71 | -1,81% | 3.456.975,00 |