11,700$
-2,58%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,92 | 12,04 | 11,67 | 11,70 | -2,58% | 936.662,00 |
| 16.05.2024 | 11,71 | 12,12 | 11,47 | 12,01 | 2,56% | 894.917,00 |
| 15.05.2024 | 12,32 | 12,58 | 11,69 | 11,71 | -2,34% | 958.366,00 |
| 14.05.2024 | 12,39 | 12,98 | 11,85 | 11,99 | -1,44% | 2.016.742,00 |
| 13.05.2024 | 11,96 | 12,38 | 11,81 | 12,17 | 2,23% | 796.478,00 |
| 10.05.2024 | 12,40 | 12,46 | 11,86 | 11,90 | -3,57% | 697.974,00 |
| 09.05.2024 | 12,39 | 12,55 | 12,20 | 12,34 | -0,40% | 746.539,00 |
| 08.05.2024 | 12,80 | 12,92 | 12,28 | 12,39 | -4,55% | 746.783,00 |
| 07.05.2024 | 13,22 | 13,24 | 12,62 | 12,98 | -2,11% | 704.080,00 |
| 06.05.2024 | 14,00 | 14,31 | 13,23 | 13,26 | -4,88% | 455.643,00 |
| 03.05.2024 | 13,46 | 13,97 | 13,45 | 13,94 | 6,37% | 895.697,00 |
| 02.05.2024 | 13,38 | 13,46 | 12,84 | 13,11 | -1,24% | 740.517,00 |
| 01.05.2024 | 14,11 | 14,56 | 13,19 | 13,27 | -4,81% | 1.129.115,00 |
| 30.04.2024 | 13,95 | 14,48 | 13,90 | 13,94 | -1,69% | 622.006,00 |
| 29.04.2024 | 13,82 | 14,71 | 13,63 | 14,18 | 3,58% | 862.769,00 |
| 26.04.2024 | 13,87 | 13,91 | 13,38 | 13,69 | 0,81% | 1.493.679,00 |
| 25.04.2024 | 13,62 | 14,97 | 13,56 | 13,58 | -3,00% | 1.412.197,00 |
| 24.04.2024 | 13,85 | 14,52 | 13,45 | 14,00 | 8,11% | 2.334.249,00 |
| 23.04.2024 | 12,91 | 13,38 | 12,74 | 12,95 | 0,47% | 809.747,00 |
| 22.04.2024 | 13,42 | 13,50 | 12,89 | 12,89 | -3,30% | 796.995,00 |
| 19.04.2024 | 12,93 | 13,61 | 12,93 | 13,33 | 2,30% | 1.258.725,00 |
| 18.04.2024 | 12,24 | 13,50 | 12,20 | 13,03 | 3,65% | 1.558.364,00 |
| 17.04.2024 | 12,96 | 13,42 | 10,92 | 12,57 | -19,57% | 4.106.768,00 |
| 16.04.2024 | 15,22 | 15,74 | 15,06 | 15,63 | 1,96% | 1.841.004,00 |
| 15.04.2024 | 15,60 | 15,60 | 15,06 | 15,33 | -0,71% | 695.824,00 |
| 12.04.2024 | 16,27 | 16,37 | 15,28 | 15,44 | -6,82% | 1.429.275,00 |
| 11.04.2024 | 16,66 | 16,81 | 16,24 | 16,57 | 0,73% | 667.954,00 |
| 10.04.2024 | 16,26 | 16,56 | 15,88 | 16,45 | -0,54% | 664.174,00 |
| 09.04.2024 | 16,68 | 17,05 | 16,27 | 16,54 | -0,48% | 550.046,00 |
| 08.04.2024 | 16,48 | 16,76 | 16,28 | 16,62 | 1,22% | 432.786,00 |
| 05.04.2024 | 16,47 | 16,76 | 16,00 | 16,42 | -0,97% | 669.655,00 |
| 04.04.2024 | 17,05 | 17,51 | 16,48 | 16,58 | -3,44% | 783.521,00 |
| 03.04.2024 | 17,20 | 17,45 | 16,75 | 17,17 | -0,41% | 611.794,00 |
| 02.04.2024 | 17,67 | 17,79 | 17,24 | 17,24 | -3,74% | 571.939,00 |
| 01.04.2024 | 18,71 | 18,76 | 17,80 | 17,91 | -4,43% | 564.863,00 |
| 28.03.2024 | 19,06 | 19,34 | 18,51 | 18,74 | -1,73% | 1.004.673,00 |
| 27.03.2024 | 18,80 | 19,19 | 18,71 | 19,07 | 2,42% | 367.142,00 |
| 26.03.2024 | 19,25 | 19,25 | 18,42 | 18,62 | -0,37% | 506.274,00 |
| 25.03.2024 | 19,16 | 19,52 | 18,60 | 18,69 | -2,76% | 530.881,00 |
| 22.03.2024 | 20,23 | 20,32 | 19,18 | 19,22 | -3,76% | 447.310,00 |
| 21.03.2024 | 19,78 | 20,28 | 19,26 | 19,97 | 1,32% | 784.750,00 |
| 20.03.2024 | 19,09 | 19,74 | 18,86 | 19,71 | 2,23% | 560.979,00 |
| 19.03.2024 | 19,33 | 19,68 | 19,04 | 19,28 | -0,46% | 860.491,00 |
| 18.03.2024 | 20,09 | 20,09 | 18,96 | 19,37 | -3,00% | 1.062.975,00 |
| 15.03.2024 | 20,01 | 20,77 | 19,83 | 19,97 | 0,81% | 1.647.159,00 |
| 14.03.2024 | 20,39 | 20,54 | 19,69 | 19,81 | -4,02% | 528.028,00 |
| 13.03.2024 | 20,07 | 20,90 | 20,07 | 20,64 | 1,43% | 704.921,00 |
| 12.03.2024 | 21,05 | 21,22 | 20,25 | 20,35 | -4,01% | 626.287,00 |
| 11.03.2024 | 21,79 | 22,18 | 21,07 | 21,20 | -4,03% | 550.432,00 |
| 08.03.2024 | 21,76 | 22,34 | 21,60 | 22,09 | 3,37% | 596.578,00 |
| 07.03.2024 | 21,25 | 21,79 | 20,93 | 21,37 | 0,94% | 624.396,00 |
| 06.03.2024 | 21,50 | 21,65 | 21,03 | 21,17 | -0,24% | 698.401,00 |
| 05.03.2024 | 21,96 | 21,97 | 21,14 | 21,22 | -2,53% | 572.798,00 |
| 04.03.2024 | 22,00 | 22,15 | 21,48 | 21,77 | -0,41% | 672.439,00 |
| 01.03.2024 | 21,62 | 22,17 | 21,42 | 21,86 | 1,75% | 803.586,00 |
| 29.02.2024 | 22,97 | 23,00 | 21,41 | 21,49 | -4,72% | 627.618,00 |
| 28.02.2024 | 22,60 | 22,76 | 21,92 | 22,55 | -0,70% | 891.627,00 |
| 27.02.2024 | 22,85 | 23,22 | 22,63 | 22,71 | 0,35% | 537.003,00 |
| 26.02.2024 | 21,95 | 22,66 | 21,95 | 22,63 | 2,82% | 786.039,00 |
| 23.02.2024 | 22,26 | 22,38 | 21,45 | 22,01 | -1,03% | 1.113.056,00 |
| 22.02.2024 | 21,88 | 22,59 | 21,32 | 22,24 | 0,14% | 858.426,00 |
| 21.02.2024 | 22,02 | 22,48 | 21,74 | 22,21 | 0,18% | 628.255,00 |
| 20.02.2024 | 23,15 | 23,19 | 22,06 | 22,17 | -4,73% | 1.133.959,00 |
| 16.02.2024 | 25,30 | 25,30 | 23,21 | 23,27 | -8,35% | 1.571.235,00 |
| 15.02.2024 | 26,14 | 26,25 | 25,26 | 25,39 | -1,05% | 1.336.567,00 |
| 14.02.2024 | 25,25 | 27,39 | 23,63 | 25,66 | 11,49% | 2.595.889,00 |
| 13.02.2024 | 23,06 | 23,76 | 22,53 | 23,02 | -3,50% | 1.085.506,00 |
| 12.02.2024 | 23,50 | 24,14 | 23,28 | 23,85 | 0,68% | 1.012.755,00 |
| 09.02.2024 | 23,85 | 24,23 | 23,24 | 23,69 | -0,38% | 873.654,00 |
| 08.02.2024 | 23,94 | 24,14 | 23,52 | 23,78 | -0,54% | 556.815,00 |
| 07.02.2024 | 24,79 | 24,89 | 23,72 | 23,91 | -3,24% | 630.682,00 |
| 06.02.2024 | 24,19 | 24,91 | 23,86 | 24,71 | 1,81% | 705.674,00 |
| 05.02.2024 | 24,46 | 24,56 | 23,83 | 24,27 | -2,02% | 470.390,00 |
| 02.02.2024 | 25,59 | 25,61 | 24,39 | 24,77 | -4,62% | 581.383,00 |
| 01.02.2024 | 25,75 | 26,18 | 25,46 | 25,97 | 1,37% | 858.289,00 |
| 31.01.2024 | 25,87 | 26,60 | 25,51 | 25,62 | -1,08% | 592.616,00 |
| 30.01.2024 | 26,27 | 26,36 | 25,42 | 25,90 | -2,52% | 863.323,00 |
| 29.01.2024 | 26,17 | 26,78 | 25,70 | 26,57 | 0,80% | 451.099,00 |
| 26.01.2024 | 26,44 | 27,06 | 25,98 | 26,36 | 0,34% | 472.024,00 |
| 25.01.2024 | 26,84 | 27,68 | 25,96 | 26,27 | -0,87% | 474.239,00 |
| 24.01.2024 | 27,05 | 27,10 | 26,44 | 26,50 | -0,79% | 500.274,00 |
| 23.01.2024 | 26,67 | 27,13 | 26,17 | 26,71 | 1,67% | 676.638,00 |
| 22.01.2024 | 26,05 | 26,53 | 25,97 | 26,27 | 1,00% | 828.676,00 |
| 19.01.2024 | 26,24 | 26,55 | 25,93 | 26,01 | -0,04% | 815.068,00 |
| 18.01.2024 | 26,96 | 27,13 | 26,00 | 26,02 | -3,45% | 779.619,00 |
| 17.01.2024 | 26,00 | 27,07 | 25,93 | 26,95 | 2,08% | 990.591,00 |
| 16.01.2024 | 26,26 | 26,51 | 25,54 | 26,40 | -0,56% | 639.668,00 |
| 12.01.2024 | 27,41 | 28,26 | 26,18 | 26,55 | -1,37% | 1.142.788,00 |
| 11.01.2024 | 25,01 | 27,15 | 24,82 | 26,92 | 5,98% | 1.462.002,00 |
| 10.01.2024 | 26,33 | 26,68 | 24,96 | 25,40 | -3,68% | 1.339.877,00 |
| 09.01.2024 | 25,04 | 26,94 | 24,95 | 26,37 | 5,06% | 2.492.477,00 |
| 08.01.2024 | 21,23 | 25,12 | 21,05 | 25,10 | 16,91% | 1.147.925,00 |
| 05.01.2024 | 21,00 | 21,48 | 20,61 | 21,47 | 1,61% | 605.728,00 |
| 04.01.2024 | 21,67 | 21,77 | 20,94 | 21,13 | -2,49% | 464.498,00 |
| 03.01.2024 | 22,32 | 22,39 | 21,64 | 21,67 | -3,47% | 679.502,00 |
| 02.01.2024 | 21,35 | 22,85 | 21,31 | 22,45 | 3,60% | 569.521,00 |
| 29.12.2023 | 22,08 | 22,08 | 21,64 | 21,67 | -1,77% | 506.616,00 |
| 28.12.2023 | 22,30 | 22,76 | 21,80 | 22,06 | -0,90% | 662.316,00 |
| 27.12.2023 | 22,25 | 22,38 | 21,84 | 22,26 | 0,41% | 470.945,00 |
| 26.12.2023 | 22,07 | 22,40 | 21,90 | 22,17 | 1,46% | 480.004,00 |