12,705€
0,43%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,68 | 12,71 | 12,65 | 12,71 | 0,43% | - |
| 25.04.2024 | 13,00 | 13,34 | 12,65 | 12,65 | -3,93% | 535,00 |
| 24.04.2024 | 12,12 | 14,39 | 12,10 | 13,17 | 7,84% | - |
| 23.04.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 0,14% | 325,00 |
| 22.04.2024 | 12,55 | 12,82 | 12,16 | 12,19 | -3,31% | - |
| 19.04.2024 | 12,04 | 12,61 | 12,04 | 12,61 | 1,35% | 850,00 |
| 18.04.2024 | 11,76 | 12,58 | 11,45 | 12,44 | 4,38% | - |
| 17.04.2024 | 10,50 | 11,98 | 9,50 | 11,92 | -17,93% | 998,00 |
| 16.04.2024 | 14,53 | 14,53 | 14,53 | 14,53 | -0,95% | 10,00 |
| 15.04.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,72% | 100,00 |
| 12.04.2024 | 14,60 | 14,60 | 14,54 | 14,56 | -5,49% | 464,00 |
| 11.04.2024 | 15,29 | 15,41 | 15,29 | 15,41 | 3,18% | 349,00 |
| 10.04.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -4,02% | 324,00 |
| 09.04.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 1,01% | 53,00 |
| 08.04.2024 | 14,96 | 15,40 | 14,96 | 15,40 | 1,75% | 255,00 |
| 05.04.2024 | 15,18 | 15,18 | 15,14 | 15,14 | -3,44% | 131,00 |
| 04.04.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -2,28% | 128,00 |
| 03.04.2024 | 15,99 | 16,26 | 15,48 | 16,04 | -0,43% | - |
| 02.04.2024 | 16,54 | 16,54 | 16,11 | 16,11 | -8,47% | 155,00 |
| 28.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 54,00 |
| 27.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | 54,00 |
| 26.03.2024 | 17,20 | 17,70 | 17,05 | 17,05 | -3,13% | - |
| 25.03.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -4,35% | 391,00 |
| 22.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 21.03.2024 | 18,00 | 18,00 | 17,80 | 17,80 | 0,56% | 760,00 |
| 20.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 19.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 18.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 15.03.2024 | 18,85 | 19,10 | 18,25 | 18,45 | -0,54% | - |
| 14.03.2024 | 18,80 | 18,90 | 18,20 | 18,55 | 0,27% | - |
| 13.03.2024 | 18,60 | 19,20 | 18,40 | 18,50 | -0,80% | - |
| 12.03.2024 | 19,30 | 19,70 | 18,60 | 18,65 | -5,57% | - |
| 11.03.2024 | 20,30 | 20,50 | 19,60 | 19,75 | -1,25% | - |
| 08.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 11,00 |
| 07.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 30,00 |
| 06.03.2024 | 19,60 | 20,00 | 19,30 | 19,80 | 1,54% | - |
| 05.03.2024 | 19,80 | 19,80 | 19,50 | 19,50 | -3,47% | 185,00 |
| 04.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 10,00 |
| 01.03.2024 | 19,85 | 20,50 | 19,80 | 20,30 | -2,40% | - |
| 29.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,46% | 25,00 |
| 28.02.2024 | 20,90 | 20,90 | 20,05 | 20,30 | -4,25% | - |
| 27.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 50,00 |
| 26.02.2024 | 20,30 | 20,70 | 19,70 | 20,70 | 2,48% | - |
| 23.02.2024 | 20,60 | 20,60 | 20,20 | 20,20 | 2,02% | 210,00 |
| 22.02.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,74% | 200,00 |
| 21.02.2024 | 20,50 | 20,90 | 20,10 | 20,15 | -4,05% | - |
| 20.02.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -3,67% | 710,00 |
| 19.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,11% | 25,00 |
| 16.02.2024 | 23,50 | 24,10 | 22,50 | 22,50 | -5,46% | - |
| 15.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 225,00 |
| 14.02.2024 | 22,60 | 25,60 | 22,60 | 24,20 | 10,00% | 1.706,00 |
| 13.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 40,00 |
| 12.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 181,00 |
| 09.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 710,00 |
| 08.02.2024 | 22,10 | 22,50 | 21,70 | 21,90 | -6,41% | - |
| 07.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 550,00 |
| 06.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 1,00 |
| 05.02.2024 | 22,90 | 23,10 | 22,10 | 22,50 | -1,32% | - |
| 02.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 100,00 |
| 01.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 121,00 |
| 31.01.2024 | 23,90 | 24,50 | 23,40 | 24,10 | 1,26% | - |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 620,00 |
| 29.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 100,00 |
| 26.01.2024 | 24,10 | 24,90 | 24,00 | 24,50 | 0,82% | - |
| 25.01.2024 | 24,30 | 25,50 | 24,10 | 24,30 | -2,41% | - |
| 24.01.2024 | 24,50 | 24,90 | 24,10 | 24,90 | 0,81% | - |
| 23.01.2024 | 24,10 | 25,10 | 24,10 | 24,70 | 2,92% | - |
| 22.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 20,00 |
| 19.01.2024 | 23,90 | 24,40 | 23,50 | 24,10 | -0,41% | - |
| 18.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 150,00 |
| 17.01.2024 | 24,00 | 24,80 | 24,00 | 24,80 | 2,90% | 227,00 |
| 16.01.2024 | 24,30 | 24,50 | 23,50 | 24,10 | -0,82% | - |
| 15.01.2024 | 24,30 | 24,30 | 24,10 | 24,30 | -1,22% | - |
| 12.01.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 2,93% | 384,00 |
| 11.01.2024 | 23,30 | 24,10 | 22,50 | 23,90 | 1,70% | - |
| 10.01.2024 | 24,20 | 24,30 | 23,10 | 23,50 | -2,89% | - |
| 09.01.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 7,08% | 165,00 |
| 08.01.2024 | 21,00 | 22,60 | 21,00 | 22,60 | 15,90% | 1.023,00 |
| 05.01.2024 | 19,30 | 19,60 | 18,85 | 19,50 | 0,52% | - |
| 04.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | 760,00 |
| 03.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 205,00 |
| 02.01.2024 | 19,80 | 20,60 | 19,80 | 20,60 | 3,26% | 152,00 |
| 29.12.2023 | 19,95 | 19,95 | 19,90 | 19,95 | -0,25% | - |
| 28.12.2023 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 76,00 |
| 27.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 531,00 |
| 22.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 220,00 |
| 21.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 153,00 |
| 20.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 508,00 |
| 19.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 519,00 |
| 18.12.2023 | 19,80 | 19,80 | 19,30 | 19,50 | -0,76% | 596,00 |
| 15.12.2023 | 19,30 | 20,15 | 19,30 | 19,65 | 2,88% | - |
| 14.12.2023 | 20,20 | 20,20 | 19,10 | 19,10 | 0,53% | 614,00 |
| 13.12.2023 | 18,70 | 19,00 | 18,70 | 19,00 | 6,15% | 174,00 |
| 12.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 55,00 |
| 11.12.2023 | 18,30 | 18,30 | 18,20 | 18,20 | -2,67% | 335,00 |
| 08.12.2023 | 19,00 | 19,00 | 18,70 | 18,70 | -2,60% | 683,00 |
| 07.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 25,00 |
| 06.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 1,85% | 12,00 |
| 05.12.2023 | 19,20 | 19,25 | 18,65 | 18,95 | 1,34% | - |
| 04.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | 626,00 |