Börse:
45,960€
2,24%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
45,850€
Ask:
46,070€
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 44,67 | 46,76 | 44,57 | 45,93 | 1,65% | - |
| 14.04.2021 | 45,18 | 45,18 | 45,18 | 45,18 | 3,39% | 46,00 |
| 13.04.2021 | 43,70 | 43,70 | 43,70 | 43,70 | -0,59% | 327,00 |
| 12.04.2021 | 43,96 | 43,96 | 43,96 | 43,96 | -0,26% | 12,00 |
| 09.04.2021 | 44,55 | 45,03 | 43,56 | 44,08 | -0,60% | - |
| 08.04.2021 | 44,55 | 45,33 | 43,81 | 44,34 | -1,69% | - |
| 07.04.2021 | 45,51 | 45,54 | 44,27 | 45,10 | -1,53% | - |
| 06.04.2021 | 46,01 | 46,01 | 45,80 | 45,80 | 2,05% | 295,00 |
| 01.04.2021 | 44,88 | 44,88 | 44,88 | 44,88 | 0,92% | 120,00 |
| 31.03.2021 | 42,40 | 44,47 | 42,40 | 44,47 | 5,88% | 312,00 |
| 30.03.2021 | 40,73 | 42,29 | 39,65 | 42,00 | 0,86% | - |
| 29.03.2021 | 41,96 | 42,95 | 41,40 | 41,64 | -0,88% | - |
| 26.03.2021 | 43,98 | 44,24 | 42,01 | 42,01 | 0,48% | 392,00 |
| 25.03.2021 | 40,05 | 41,81 | 40,05 | 41,81 | 3,08% | 195,00 |
| 24.03.2021 | 43,00 | 43,00 | 40,56 | 40,56 | -4,27% | 490,00 |
| 23.03.2021 | 44,24 | 44,40 | 41,88 | 42,37 | -4,72% | - |
| 22.03.2021 | 44,15 | 44,47 | 44,15 | 44,47 | 7,00% | 112,00 |
| 19.03.2021 | 40,69 | 42,36 | 40,69 | 41,56 | 1,46% | - |
| 18.03.2021 | 42,20 | 42,45 | 40,81 | 40,96 | -1,99% | 782,00 |
| 17.03.2021 | 41,79 | 41,79 | 41,79 | 41,79 | -2,81% | 8,00 |
| 16.03.2021 | 43,00 | 43,00 | 43,00 | 43,00 | 0,12% | 55,00 |
| 15.03.2021 | 42,95 | 42,95 | 42,95 | 42,95 | 1,34% | 8,00 |
| 12.03.2021 | 42,04 | 42,80 | 40,78 | 42,38 | 2,98% | - |
| 11.03.2021 | 39,68 | 41,57 | 39,53 | 41,16 | -0,23% | - |
| 10.03.2021 | 41,25 | 41,25 | 41,25 | 41,25 | -0,89% | 12,00 |
| 09.03.2021 | 40,82 | 42,94 | 40,72 | 41,62 | -0,19% | - |
| 08.03.2021 | 41,70 | 41,70 | 41,70 | 41,70 | 8,23% | 7,00 |
| 05.03.2021 | 39,49 | 41,07 | 38,02 | 38,53 | 1,57% | - |
| 04.03.2021 | 38,20 | 38,58 | 36,72 | 37,94 | -1,44% | - |
| 03.03.2021 | 38,49 | 38,49 | 38,49 | 38,49 | -5,03% | 350,00 |
| 02.03.2021 | 39,06 | 40,53 | 39,06 | 40,53 | 3,82% | 515,00 |
| 01.03.2021 | 40,29 | 40,29 | 39,04 | 39,04 | -0,84% | 16,00 |
| 26.02.2021 | 39,20 | 39,77 | 39,04 | 39,37 | -8,83% | 274,00 |
| 25.02.2021 | 43,51 | 44,27 | 42,05 | 43,19 | -4,50% | - |
| 24.02.2021 | 44,26 | 45,22 | 44,26 | 45,22 | 4,89% | 180,00 |
| 23.02.2021 | 43,93 | 44,00 | 43,11 | 43,11 | 0,05% | 609,00 |
| 22.02.2021 | 42,32 | 43,09 | 42,32 | 43,09 | 0,48% | 95,00 |
| 19.02.2021 | 41,51 | 43,70 | 40,91 | 42,89 | 1,86% | - |
| 18.02.2021 | 42,10 | 42,10 | 42,10 | 42,10 | -1,89% | 100,00 |
| 17.02.2021 | 45,02 | 45,51 | 42,82 | 42,91 | -5,07% | - |
| 16.02.2021 | 45,20 | 45,20 | 45,20 | 45,20 | -1,87% | 100,00 |
| 15.02.2021 | 46,07 | 46,10 | 46,03 | 46,06 | -2,06% | - |
| 12.02.2021 | 47,03 | 47,03 | 47,03 | 47,03 | -1,20% | 50,00 |
| 11.02.2021 | 46,38 | 47,60 | 46,38 | 47,60 | 7,57% | 11,00 |
| 10.02.2021 | 45,01 | 45,01 | 44,21 | 44,25 | -3,99% | 120,00 |
| 09.02.2021 | 47,01 | 47,01 | 46,09 | 46,09 | 2,06% | 123,00 |
| 08.02.2021 | 44,49 | 45,16 | 43,74 | 45,16 | 6,01% | 157,00 |
| 05.02.2021 | 42,67 | 42,67 | 42,35 | 42,60 | 1,60% | 180,00 |
| 04.02.2021 | 41,93 | 41,93 | 41,93 | 41,93 | -2,67% | 176,00 |
| 03.02.2021 | 43,08 | 43,08 | 43,08 | 43,08 | 2,57% | 41,00 |
| 02.02.2021 | 42,00 | 42,00 | 42,00 | 42,00 | 5,42% | 40,00 |
| 01.02.2021 | 38,99 | 40,75 | 38,93 | 39,84 | 2,69% | - |
| 29.01.2021 | 37,33 | 39,58 | 37,24 | 38,80 | 4,51% | - |
| 28.01.2021 | 37,61 | 37,61 | 37,12 | 37,12 | -5,19% | 43,00 |
| 27.01.2021 | 39,38 | 39,38 | 39,15 | 39,15 | -3,48% | 46,00 |
| 26.01.2021 | 40,56 | 40,56 | 40,56 | 40,56 | -0,64% | 67,00 |
| 25.01.2021 | 40,82 | 40,82 | 40,82 | 40,82 | 7,52% | 50,00 |
| 22.01.2021 | 39,09 | 39,24 | 37,85 | 37,97 | 1,51% | - |
| 21.01.2021 | 37,40 | 37,40 | 37,40 | 37,40 | -5,32% | 50,00 |
| 20.01.2021 | 38,71 | 39,50 | 38,71 | 39,50 | 3,59% | 120,00 |
| 19.01.2021 | 37,75 | 38,81 | 37,30 | 38,13 | -0,13% | - |
| 18.01.2021 | 38,20 | 38,20 | 37,45 | 38,18 | 1,57% | 125,00 |
| 15.01.2021 | 37,73 | 38,80 | 36,53 | 37,59 | -2,92% | - |
| 14.01.2021 | 38,72 | 38,72 | 38,72 | 38,72 | 0,39% | 5,00 |
| 13.01.2021 | 37,82 | 38,57 | 37,82 | 38,57 | -2,60% | 52,00 |
| 12.01.2021 | 39,60 | 39,60 | 39,60 | 39,60 | 4,98% | 30,00 |
| 11.01.2021 | 37,72 | 37,72 | 37,72 | 37,72 | 1,10% | 100,00 |
| 08.01.2021 | 38,40 | 38,40 | 37,31 | 37,31 | -1,32% | 109,00 |
| 07.01.2021 | 37,81 | 37,81 | 37,81 | 37,81 | 6,33% | 67,00 |
| 06.01.2021 | 36,31 | 36,46 | 35,56 | 35,56 | -1,25% | 142,00 |
| 05.01.2021 | 36,00 | 36,01 | 36,00 | 36,01 | -0,25% | 85,00 |
| 04.01.2021 | 35,72 | 36,10 | 35,64 | 36,10 | -0,14% | 244,00 |
| 30.12.2020 | 36,20 | 36,30 | 36,15 | 36,15 | -0,03% | - |
| 29.12.2020 | 36,52 | 36,52 | 36,16 | 36,16 | -2,66% | 53,00 |
| 28.12.2020 | 36,52 | 37,23 | 36,52 | 37,15 | 6,14% | 223,00 |
| 23.12.2020 | 34,76 | 35,00 | 34,76 | 35,00 | 1,01% | 1.480,00 |
| 22.12.2020 | 34,42 | 34,65 | 34,42 | 34,65 | -0,74% | 243,00 |
| 21.12.2020 | 27,55 | 39,34 | 27,15 | 34,91 | 28,49% | 6.096,00 |
| 18.12.2020 | 27,54 | 27,54 | 27,17 | 27,17 | 1,80% | 140,00 |
| 17.12.2020 | 27,74 | 27,74 | 26,69 | 26,69 | -4,68% | 188,00 |
| 16.12.2020 | 28,49 | 28,49 | 28,00 | 28,00 | -0,67% | 42,00 |
| 15.12.2020 | 28,52 | 28,52 | 28,00 | 28,19 | -1,36% | 822,00 |
| 14.12.2020 | 28,39 | 28,96 | 28,39 | 28,58 | 4,38% | 704,00 |
| 11.12.2020 | 27,83 | 27,83 | 27,38 | 27,38 | -2,39% | 275,00 |
| 10.12.2020 | 27,83 | 28,82 | 27,76 | 28,05 | 0,18% | 1.126,00 |
| 09.12.2020 | 30,38 | 30,38 | 28,00 | 28,00 | -8,20% | 1.708,00 |
| 08.12.2020 | 35,00 | 35,00 | 30,29 | 30,50 | -17,46% | 2.312,00 |
| 07.12.2020 | 36,95 | 36,95 | 36,95 | 36,95 | -1,86% | 599,00 |
| 04.12.2020 | 37,27 | 38,16 | 36,88 | 37,65 | 0,11% | - |
| 03.12.2020 | 38,32 | 38,35 | 37,00 | 37,61 | -3,07% | - |
| 02.12.2020 | 38,45 | 39,12 | 37,43 | 38,80 | -0,51% | - |
| 01.12.2020 | 39,36 | 40,63 | 39,00 | 39,00 | 6,30% | 217,00 |
| 30.11.2020 | 36,69 | 36,69 | 36,69 | 36,69 | -4,20% | 25,00 |
| 27.11.2020 | 38,10 | 38,30 | 38,10 | 38,30 | -0,16% | 100,00 |
| 26.11.2020 | 38,29 | 38,42 | 38,26 | 38,36 | -0,18% | - |
| 25.11.2020 | 38,48 | 38,50 | 38,41 | 38,43 | 1,88% | 1.174,00 |
| 24.11.2020 | 37,10 | 37,73 | 37,10 | 37,72 | -0,71% | 303,00 |
| 23.11.2020 | 37,28 | 38,60 | 36,78 | 37,99 | 6,92% | 1.000,00 |
| 20.11.2020 | 35,53 | 35,53 | 35,53 | 35,53 | 2,39% | 55,00 |
| 19.11.2020 | 33,96 | 35,00 | 33,66 | 34,70 | 0,04% | - |