Börse:
3,679$
-7,10%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
3,565$
Ask:
3,792$
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 4,00 | 4,00 | 3,65 | 3,68 | -7,17% | - |
| 01.03.2021 | 4,04 | 4,06 | 3,96 | 3,96 | -0,90% | 2.210.096,00 |
| 26.02.2021 | 4,06 | 4,15 | 3,97 | 4,00 | -2,20% | 1.866.197,00 |
| 25.02.2021 | 4,18 | 4,28 | 4,07 | 4,09 | -2,15% | 1.945.700,00 |
| 24.02.2021 | 4,17 | 4,26 | 4,12 | 4,18 | -0,12% | 1.966.331,00 |
| 23.02.2021 | 4,21 | 4,38 | 4,13 | 4,19 | -3,35% | 2.553.595,00 |
| 22.02.2021 | 4,38 | 4,46 | 4,23 | 4,33 | -3,35% | 2.030.007,00 |
| 19.02.2021 | 4,40 | 4,60 | 4,39 | 4,48 | 1,36% | 2.082.726,00 |
| 18.02.2021 | 4,55 | 4,62 | 4,40 | 4,42 | -3,70% | 1.854.560,00 |
| 17.02.2021 | 4,51 | 4,62 | 4,41 | 4,59 | -0,22% | 1.940.602,00 |
| 16.02.2021 | 4,73 | 4,75 | 4,47 | 4,60 | -0,86% | 2.428.104,00 |
| 12.02.2021 | 4,68 | 4,74 | 4,48 | 4,64 | -1,49% | 2.507.084,00 |
| 11.02.2021 | 5,16 | 5,18 | 4,70 | 4,71 | -8,37% | 3.710.043,00 |
| 10.02.2021 | 5,28 | 5,37 | 4,94 | 5,14 | -1,91% | 3.904.367,00 |
| 09.02.2021 | 5,37 | 5,40 | 5,06 | 5,24 | -0,19% | 3.863.906,00 |
| 08.02.2021 | 5,18 | 5,40 | 5,03 | 5,25 | 1,35% | 3.640.040,00 |
| 05.02.2021 | 5,03 | 5,20 | 4,64 | 5,18 | -0,38% | 7.545.582,00 |
| 04.02.2021 | 4,86 | 5,95 | 4,46 | 5,20 | 18,18% | 21.882.938,00 |
| 03.02.2021 | 4,21 | 4,49 | 4,21 | 4,40 | 4,02% | 3.406.749,00 |
| 02.02.2021 | 3,97 | 4,50 | 3,96 | 4,23 | 7,09% | 5.482.506,00 |
| 01.02.2021 | 3,76 | 4,00 | 3,62 | 3,95 | 7,34% | 3.618.592,00 |
| 29.01.2021 | 3,74 | 3,82 | 3,61 | 3,68 | 0,27% | 1.917.391,00 |
| 28.01.2021 | 3,77 | 3,97 | 3,66 | 3,67 | -2,13% | 2.080.758,00 |
| 27.01.2021 | 3,70 | 4,04 | 3,51 | 3,75 | 1,21% | 4.305.376,00 |
| 26.01.2021 | 3,92 | 4,06 | 3,64 | 3,71 | -5,00% | 3.055.319,00 |
| 25.01.2021 | 3,46 | 3,93 | 3,41 | 3,90 | 13,37% | 4.873.678,00 |
| 22.01.2021 | 3,37 | 3,46 | 3,32 | 3,44 | 0,58% | 1.314.841,00 |
| 21.01.2021 | 3,63 | 3,66 | 3,35 | 3,42 | -3,93% | 2.035.538,00 |
| 20.01.2021 | 3,55 | 3,68 | 3,50 | 3,56 | 1,42% | 1.763.447,00 |
| 19.01.2021 | 3,37 | 3,54 | 3,32 | 3,51 | 4,78% | 1.883.604,00 |
| 15.01.2021 | 3,48 | 3,60 | 3,34 | 3,35 | -2,05% | 2.042.903,00 |
| 14.01.2021 | 3,20 | 3,44 | 3,18 | 3,42 | 7,21% | 2.573.583,00 |
| 13.01.2021 | 3,24 | 3,26 | 3,16 | 3,19 | -1,54% | 1.529.125,00 |
| 12.01.2021 | 3,23 | 3,31 | 3,21 | 3,24 | 0,31% | 1.258.433,00 |
| 11.01.2021 | 3,24 | 3,32 | 3,16 | 3,23 | -0,62% | 1.722.146,00 |
| 08.01.2021 | 3,34 | 3,34 | 3,19 | 3,25 | -2,99% | 1.731.886,00 |
| 07.01.2021 | 3,30 | 3,43 | 3,27 | 3,35 | 1,52% | 1.610.619,00 |
| 06.01.2021 | 3,25 | 3,36 | 3,19 | 3,30 | 2,48% | 1.670.675,00 |
| 05.01.2021 | 3,24 | 3,27 | 3,17 | 3,22 | -0,31% | 1.225.719,00 |
| 04.01.2021 | 3,21 | 3,27 | 3,12 | 3,23 | 1,57% | 1.444.599,00 |
| 31.12.2020 | 3,28 | 3,30 | 3,18 | 3,18 | -3,34% | 1.344.769,00 |
| 30.12.2020 | 3,24 | 3,30 | 3,18 | 3,29 | 3,79% | 1.786.145,00 |
| 29.12.2020 | 3,24 | 3,32 | 3,13 | 3,17 | -2,76% | 3.119.874,00 |
| 28.12.2020 | 3,42 | 3,44 | 3,23 | 3,26 | -3,83% | 2.167.337,00 |
| 24.12.2020 | 3,51 | 3,52 | 3,38 | 3,39 | -2,59% | 886.716,00 |
| 23.12.2020 | 3,42 | 3,50 | 3,31 | 3,48 | 1,46% | 1.545.203,00 |
| 22.12.2020 | 3,48 | 3,50 | 3,36 | 3,43 | -0,87% | 1.414.562,00 |
| 21.12.2020 | 3,50 | 3,54 | 3,38 | 3,46 | -2,54% | 2.281.063,00 |
| 18.12.2020 | 3,68 | 3,84 | 3,55 | 3,55 | -4,05% | 10.376.946,00 |
| 17.12.2020 | 3,61 | 3,73 | 3,50 | 3,70 | 2,49% | 2.443.774,00 |
| 16.12.2020 | 3,69 | 3,72 | 3,55 | 3,61 | -2,17% | 1.144.104,00 |
| 15.12.2020 | 3,72 | 3,75 | 3,56 | 3,69 | 0,54% | 1.718.584,00 |
| 14.12.2020 | 3,52 | 3,79 | 3,46 | 3,67 | 6,69% | 2.695.893,00 |
| 11.12.2020 | 3,37 | 3,59 | 3,36 | 3,44 | 0,88% | 2.111.896,00 |
| 10.12.2020 | 3,29 | 3,48 | 3,24 | 3,41 | 4,28% | 1.880.161,00 |
| 09.12.2020 | 3,26 | 3,34 | 3,19 | 3,27 | 0,00% | 2.074.787,00 |
| 08.12.2020 | 3,28 | 3,30 | 3,09 | 3,27 | 0,31% | 3.209.491,00 |
| 07.12.2020 | 3,36 | 3,38 | 3,18 | 3,26 | -2,10% | 2.721.584,00 |
| 04.12.2020 | 3,42 | 3,42 | 3,28 | 3,33 | -1,77% | 2.546.206,00 |
| 03.12.2020 | 3,59 | 3,68 | 3,34 | 3,39 | -6,61% | 3.823.313,00 |
| 02.12.2020 | 3,80 | 3,81 | 3,58 | 3,63 | -4,47% | 2.042.051,00 |
| 01.12.2020 | 3,73 | 4,01 | 3,73 | 3,80 | 2,70% | 2.658.888,00 |
| 30.11.2020 | 3,75 | 3,84 | 3,66 | 3,70 | -0,27% | 1.559.417,00 |
| 27.11.2020 | 3,49 | 3,74 | 3,49 | 3,71 | 5,70% | 1.638.827,00 |
| 25.11.2020 | 3,62 | 3,63 | 3,45 | 3,51 | -3,84% | 3.530.899,00 |
| 24.11.2020 | 3,60 | 3,80 | 3,53 | 3,65 | 1,96% | 2.028.794,00 |
| 23.11.2020 | 3,70 | 3,73 | 3,56 | 3,58 | -1,92% | 1.901.541,00 |
| 20.11.2020 | 3,71 | 3,75 | 3,61 | 3,65 | -2,67% | 2.226.241,00 |
| 19.11.2020 | 3,82 | 3,84 | 3,69 | 3,75 | -1,57% | 950.028,00 |
| 18.11.2020 | 3,98 | 4,01 | 3,77 | 3,81 | -3,30% | 1.395.793,00 |
| 17.11.2020 | 3,88 | 3,96 | 3,81 | 3,94 | 1,55% | 1.374.545,00 |
| 16.11.2020 | 3,87 | 3,99 | 3,80 | 3,88 | 2,37% | 2.201.501,00 |
| 13.11.2020 | 3,82 | 3,87 | 3,73 | 3,79 | 0,26% | 1.671.603,00 |
| 12.11.2020 | 4,00 | 4,05 | 3,70 | 3,78 | -6,44% | 3.331.694,00 |
| 11.11.2020 | 4,15 | 4,25 | 4,00 | 4,04 | -2,65% | 1.162.559,00 |
| 10.11.2020 | 4,04 | 4,18 | 3,98 | 4,15 | 4,53% | 2.315.194,00 |
| 09.11.2020 | 3,96 | 4,09 | 3,88 | 3,97 | 3,93% | 1.695.170,00 |
| 06.11.2020 | 4,02 | 4,05 | 3,81 | 3,82 | -5,21% | 1.728.634,00 |
| 05.11.2020 | 3,96 | 4,09 | 3,85 | 4,03 | 3,20% | 1.839.741,00 |
| 04.11.2020 | 3,85 | 4,07 | 3,84 | 3,91 | 0,90% | 2.123.166,00 |
| 03.11.2020 | 3,81 | 3,92 | 3,75 | 3,87 | 3,48% | 1.640.104,00 |
| 02.11.2020 | 3,69 | 4,03 | 3,67 | 3,74 | 1,36% | 2.084.670,00 |
| 30.10.2020 | 3,73 | 3,84 | 3,64 | 3,69 | -0,81% | 1.421.170,00 |
| 29.10.2020 | 3,69 | 3,79 | 3,39 | 3,72 | 0,81% | 1.824.129,00 |
| 28.10.2020 | 3,76 | 3,79 | 3,61 | 3,69 | -3,91% | 1.287.582,00 |
| 27.10.2020 | 3,65 | 3,88 | 3,62 | 3,84 | 5,21% | 1.408.536,00 |
| 26.10.2020 | 3,93 | 3,94 | 3,57 | 3,65 | -7,36% | 3.564.150,00 |
| 23.10.2020 | 4,07 | 4,15 | 3,92 | 3,94 | -3,43% | 2.564.507,00 |
| 22.10.2020 | 4,03 | 4,15 | 4,03 | 4,08 | 0,99% | 1.811.583,00 |
| 21.10.2020 | 4,20 | 4,24 | 4,00 | 4,04 | -2,42% | 1.235.806,00 |
| 20.10.2020 | 4,20 | 4,29 | 4,03 | 4,14 | -1,43% | 1.811.269,00 |
| 19.10.2020 | 4,45 | 4,45 | 4,17 | 4,20 | -4,11% | 1.067.560,00 |
| 16.10.2020 | 4,26 | 4,45 | 4,25 | 4,38 | 2,58% | 836.999,00 |
| 15.10.2020 | 4,06 | 4,30 | 4,05 | 4,27 | 4,15% | 1.412.470,00 |
| 14.10.2020 | 4,50 | 4,55 | 4,08 | 4,10 | -8,69% | 3.182.409,00 |
| 13.10.2020 | 4,30 | 4,56 | 4,29 | 4,49 | 3,22% | 1.819.963,00 |
| 12.10.2020 | 4,40 | 4,41 | 4,26 | 4,35 | 0,00% | 911.705,00 |
| 09.10.2020 | 4,43 | 4,53 | 4,28 | 4,35 | -1,14% | 1.333.551,00 |
| 08.10.2020 | 4,49 | 4,54 | 4,34 | 4,40 | -1,12% | 1.149.870,00 |
| 07.10.2020 | 4,27 | 4,51 | 4,14 | 4,45 | 6,21% | 1.432.657,00 |