29,500€
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 29,50 | 30,10 | 29,10 | 29,50 | 0,00% | - |
24.04.2024 | 29,70 | 30,10 | 29,30 | 29,50 | -1,34% | - |
23.04.2024 | 28,40 | 30,90 | 28,20 | 29,90 | 5,65% | - |
22.04.2024 | 27,70 | 29,00 | 27,70 | 28,30 | 2,91% | 70,00 |
19.04.2024 | 27,50 | 28,30 | 26,90 | 27,50 | -0,72% | - |
18.04.2024 | 27,30 | 28,10 | 27,10 | 27,70 | 1,47% | 165,00 |
17.04.2024 | 27,10 | 27,50 | 27,10 | 27,30 | 0,74% | - |
16.04.2024 | 27,50 | 27,90 | 27,10 | 27,10 | -1,45% | - |
15.04.2024 | 27,90 | 28,40 | 27,10 | 27,50 | -0,72% | - |
12.04.2024 | 28,70 | 28,90 | 26,90 | 27,70 | -2,81% | - |
11.04.2024 | 27,90 | 28,90 | 27,70 | 28,50 | 2,89% | - |
10.04.2024 | 27,30 | 28,10 | 27,10 | 27,70 | 1,47% | - |
09.04.2024 | 25,50 | 27,50 | 25,40 | 27,30 | 7,06% | 34,00 |
08.04.2024 | 25,50 | 26,20 | 25,10 | 25,50 | 0,00% | - |
05.04.2024 | 25,80 | 26,10 | 25,30 | 25,50 | -1,54% | 25,00 |
04.04.2024 | 26,20 | 26,50 | 25,50 | 25,90 | -1,52% | - |
03.04.2024 | 26,60 | 26,70 | 25,90 | 26,30 | -1,50% | - |
02.04.2024 | 26,80 | 27,00 | 25,90 | 26,70 | -1,48% | - |
28.03.2024 | 26,80 | 27,30 | 26,70 | 27,10 | 1,50% | - |
27.03.2024 | 27,00 | 27,20 | 26,50 | 26,70 | -0,74% | - |
26.03.2024 | 27,20 | 27,90 | 26,70 | 26,90 | -1,47% | 43,00 |
25.03.2024 | 27,60 | 27,90 | 27,30 | 27,30 | -1,44% | - |
22.03.2024 | 28,00 | 28,30 | 27,50 | 27,70 | -0,72% | - |
21.03.2024 | 27,80 | 28,90 | 27,40 | 27,90 | 0,72% | - |
20.03.2024 | 27,60 | 28,30 | 27,50 | 27,70 | 0,00% | - |
19.03.2024 | 27,00 | 27,90 | 26,80 | 27,70 | 2,97% | - |
18.03.2024 | 27,50 | 27,60 | 26,50 | 26,90 | -2,18% | - |
15.03.2024 | 27,10 | 27,90 | 26,90 | 27,50 | 1,48% | - |
14.03.2024 | 27,60 | 28,40 | 26,70 | 27,10 | -0,73% | - |
13.03.2024 | 27,60 | 28,30 | 27,30 | 27,30 | -1,44% | - |
12.03.2024 | 28,20 | 28,40 | 27,50 | 27,70 | -1,42% | 200,00 |
11.03.2024 | 28,60 | 29,10 | 28,00 | 28,10 | -1,40% | 139,00 |
08.03.2024 | 28,60 | 29,30 | 28,30 | 28,50 | -0,70% | 120,00 |
07.03.2024 | 29,20 | 29,70 | 28,20 | 28,70 | -1,37% | - |
06.03.2024 | 28,80 | 29,50 | 28,70 | 29,10 | 0,69% | - |
05.03.2024 | 29,50 | 29,70 | 28,90 | 28,90 | -2,03% | - |
04.03.2024 | 29,80 | 30,10 | 28,90 | 29,50 | -1,34% | - |
01.03.2024 | 30,00 | 30,50 | 29,60 | 29,90 | 0,00% | 30,00 |
29.02.2024 | 31,00 | 31,70 | 29,90 | 29,90 | -3,86% | - |
28.02.2024 | 32,20 | 32,70 | 30,90 | 31,10 | -3,12% | - |
27.02.2024 | 30,20 | 32,70 | 30,20 | 32,10 | 5,94% | - |
26.02.2024 | 30,40 | 31,10 | 29,70 | 30,30 | -0,66% | 110,00 |
23.02.2024 | 27,50 | 31,30 | 27,30 | 30,50 | 10,11% | 210,00 |
22.02.2024 | 24,80 | 27,70 | 24,50 | 27,70 | 12,15% | 64,00 |
21.02.2024 | 25,00 | 25,30 | 24,50 | 24,70 | -0,80% | - |
20.02.2024 | 24,40 | 24,90 | 24,00 | 24,90 | 1,63% | - |
19.02.2024 | 24,70 | 24,70 | 24,50 | 24,50 | -0,81% | - |
16.02.2024 | 24,80 | 25,00 | 24,30 | 24,70 | -0,80% | 523,00 |
15.02.2024 | 24,20 | 25,10 | 23,20 | 24,90 | 3,32% | 650,00 |
14.02.2024 | 23,40 | 24,50 | 23,40 | 24,10 | 2,55% | 10,00 |
13.02.2024 | 24,10 | 24,10 | 23,10 | 23,50 | -1,67% | 100,00 |
12.02.2024 | 23,20 | 24,10 | 23,20 | 23,90 | 2,58% | 85,00 |
09.02.2024 | 22,50 | 23,30 | 22,40 | 23,30 | 3,56% | - |
08.02.2024 | 21,90 | 22,50 | 21,80 | 22,50 | 1,81% | 370,00 |
07.02.2024 | 22,40 | 22,50 | 21,70 | 22,10 | -1,78% | - |
06.02.2024 | 22,00 | 22,70 | 22,00 | 22,50 | 1,81% | 50,00 |
05.02.2024 | 21,30 | 22,10 | 20,90 | 22,10 | 2,79% | - |
02.02.2024 | 21,10 | 21,50 | 20,70 | 21,50 | 1,90% | 150,00 |
01.02.2024 | 20,90 | 21,10 | 20,50 | 21,10 | 0,00% | 140,00 |
31.01.2024 | 21,20 | 21,50 | 20,90 | 21,10 | 0,00% | - |
30.01.2024 | 22,00 | 22,10 | 20,90 | 21,10 | -4,52% | - |
29.01.2024 | 21,60 | 22,30 | 21,10 | 22,10 | 1,84% | 150,00 |
26.01.2024 | 21,50 | 21,70 | 21,10 | 21,70 | 0,00% | - |
25.01.2024 | 19,85 | 21,70 | 19,65 | 21,70 | 9,32% | 109,00 |
24.01.2024 | 20,05 | 20,10 | 19,45 | 19,85 | -0,50% | 10,00 |
23.01.2024 | 19,85 | 20,50 | 19,75 | 19,95 | 1,01% | - |
22.01.2024 | 19,90 | 20,50 | 19,55 | 19,75 | -1,00% | 30,00 |
19.01.2024 | 19,55 | 20,10 | 19,25 | 19,95 | 2,05% | - |
18.01.2024 | 19,85 | 20,00 | 19,35 | 19,55 | -2,01% | - |
17.01.2024 | 20,05 | 20,30 | 19,65 | 19,95 | -0,75% | 65,00 |
16.01.2024 | 20,70 | 20,90 | 20,10 | 20,10 | -3,37% | - |
15.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,48% | - |
12.01.2024 | 20,50 | 21,10 | 20,50 | 20,70 | 0,00% | 9,00 |
11.01.2024 | 21,40 | 21,40 | 20,50 | 20,70 | -2,82% | 215,00 |
10.01.2024 | 22,00 | 22,30 | 21,10 | 21,30 | -1,84% | - |
09.01.2024 | 22,20 | 22,50 | 21,50 | 21,70 | -2,69% | - |
08.01.2024 | 21,00 | 22,30 | 20,70 | 22,30 | 6,70% | 250,00 |
05.01.2024 | 21,40 | 21,60 | 20,50 | 20,90 | -2,79% | 517,00 |
04.01.2024 | 21,90 | 22,30 | 21,30 | 21,50 | -2,71% | 561,00 |
03.01.2024 | 20,90 | 26,90 | 19,95 | 22,10 | 5,74% | 2.401,00 |
02.01.2024 | 20,30 | 21,10 | 20,00 | 20,90 | 0,97% | 200,00 |
29.12.2023 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
28.12.2023 | 20,50 | 20,90 | 20,30 | 20,50 | 0,99% | 240,00 |
27.12.2023 | 20,90 | 21,00 | 20,10 | 20,30 | -6,45% | 400,00 |
22.12.2023 | 20,70 | 21,90 | 20,60 | 21,70 | 4,83% | 4,00 |
21.12.2023 | 21,20 | 21,30 | 20,70 | 20,70 | -2,82% | 101,00 |
20.12.2023 | 21,80 | 21,80 | 21,10 | 21,30 | -1,84% | - |
19.12.2023 | 21,20 | 21,90 | 21,20 | 21,70 | 1,88% | - |
18.12.2023 | 21,40 | 21,50 | 20,70 | 21,30 | 0,00% | 600,00 |
15.12.2023 | 21,10 | 21,70 | 21,10 | 21,30 | 0,95% | - |
14.12.2023 | 21,00 | 21,70 | 20,70 | 21,10 | 1,93% | 219,00 |
13.12.2023 | 20,50 | 20,90 | 20,10 | 20,70 | 0,98% | - |
12.12.2023 | 20,40 | 20,90 | 20,00 | 20,50 | 0,99% | 101,00 |
11.12.2023 | 21,20 | 21,20 | 20,10 | 20,30 | -0,98% | 326,00 |
08.12.2023 | 21,40 | 21,60 | 20,50 | 20,50 | -3,76% | - |
07.12.2023 | 21,00 | 21,30 | 20,70 | 21,30 | 1,91% | - |
06.12.2023 | 20,80 | 21,30 | 20,70 | 20,90 | 0,00% | 90,00 |
05.12.2023 | 21,20 | 21,40 | 20,90 | 20,90 | -1,88% | - |
04.12.2023 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
01.12.2023 | 20,30 | 21,10 | 19,90 | 21,10 | 2,93% | 90,00 |