544,683$
0,16%
Echtzeit-Aktienkurs Argenx SE (ADRs)
Bid:
Ask:
Aktienkurse zur Argenx SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 542,68 | 548,00 | 541,81 | 543,84 | 0,60% | 154.582,00 |
| 16.10.2024 | 543,44 | 545,07 | 537,68 | 540,61 | -0,72% | 191.425,00 |
| 15.10.2024 | 543,69 | 551,86 | 540,40 | 544,51 | 0,11% | 197.904,00 |
| 14.10.2024 | 545,47 | 546,18 | 536,87 | 543,92 | 1,35% | 124.683,00 |
| 11.10.2024 | 522,74 | 539,74 | 521,53 | 536,70 | 1,81% | 141.193,00 |
| 10.10.2024 | 521,85 | 527,91 | 520,17 | 527,18 | 1,28% | 128.831,00 |
| 09.10.2024 | 522,84 | 522,84 | 514,92 | 520,52 | -1,26% | 231.618,00 |
| 08.10.2024 | 521,37 | 531,67 | 520,72 | 527,16 | 0,89% | 333.970,00 |
| 07.10.2024 | 528,12 | 530,25 | 521,15 | 522,53 | -1,40% | 155.479,00 |
| 04.10.2024 | 531,78 | 543,18 | 522,93 | 529,95 | -2,44% | 310.328,00 |
| 03.10.2024 | 549,57 | 552,00 | 542,78 | 543,20 | -1,24% | 110.211,00 |
| 02.10.2024 | 544,18 | 551,21 | 540,95 | 550,00 | 0,55% | 217.300,00 |
| 01.10.2024 | 540,39 | 549,01 | 538,64 | 546,99 | 0,86% | 231.776,00 |
| 30.09.2024 | 536,38 | 544,73 | 536,00 | 542,32 | 1,16% | 162.578,00 |
| 27.09.2024 | 526,60 | 540,00 | 524,02 | 536,11 | 2,20% | 138.446,00 |
| 26.09.2024 | 540,00 | 540,00 | 523,97 | 524,58 | -4,45% | 346.708,00 |
| 25.09.2024 | 549,06 | 550,62 | 537,94 | 549,01 | 5,63% | 347.453,00 |
| 24.09.2024 | 522,35 | 526,05 | 512,01 | 519,76 | -1,65% | 296.366,00 |
| 23.09.2024 | 536,08 | 538,93 | 528,27 | 528,50 | -0,84% | 166.459,00 |
| 20.09.2024 | 537,05 | 541,61 | 531,57 | 533,00 | -0,65% | 255.286,00 |
| 19.09.2024 | 529,69 | 538,31 | 529,69 | 536,47 | 1,40% | 150.869,00 |
| 18.09.2024 | 526,36 | 534,07 | 526,16 | 529,06 | 1,31% | 179.925,00 |
| 17.09.2024 | 539,11 | 539,14 | 518,27 | 522,22 | -2,92% | 290.930,00 |
| 16.09.2024 | 544,30 | 544,51 | 537,60 | 537,94 | -0,01% | 96.136,00 |
| 13.09.2024 | 538,23 | 543,48 | 537,71 | 538,01 | 0,42% | 297.813,00 |
| 12.09.2024 | 534,99 | 539,51 | 533,75 | 535,77 | -0,31% | 330.499,00 |
| 11.09.2024 | 536,11 | 543,09 | 536,11 | 537,43 | 0,45% | 271.763,00 |
| 10.09.2024 | 548,84 | 549,54 | 528,37 | 535,00 | -3,27% | 309.727,00 |
| 09.09.2024 | 547,59 | 554,74 | 543,79 | 553,06 | 2,04% | 382.307,00 |
| 06.09.2024 | 547,35 | 547,35 | 537,28 | 542,00 | -1,45% | 548.884,00 |
| 05.09.2024 | 523,46 | 552,83 | 522,94 | 550,00 | 4,28% | 899.317,00 |
| 04.09.2024 | 515,28 | 527,48 | 515,28 | 527,42 | 2,61% | 332.007,00 |
| 03.09.2024 | 512,04 | 518,46 | 512,04 | 513,99 | -0,64% | 157.557,00 |
| 30.08.2024 | 519,47 | 519,47 | 513,66 | 517,32 | -0,07% | 166.053,00 |
| 29.08.2024 | 521,58 | 525,74 | 517,28 | 517,66 | -0,26% | 262.785,00 |
| 28.08.2024 | 516,03 | 519,62 | 513,89 | 518,99 | 0,45% | 96.946,00 |
| 27.08.2024 | 515,41 | 517,94 | 511,19 | 516,64 | -0,14% | 98.133,00 |
| 26.08.2024 | 518,33 | 522,00 | 517,33 | 517,39 | 0,14% | 112.538,00 |
| 23.08.2024 | 522,41 | 523,29 | 515,46 | 516,69 | -0,64% | 269.992,00 |
| 22.08.2024 | 526,75 | 526,75 | 517,78 | 520,01 | -1,04% | 91.340,00 |
| 21.08.2024 | 527,24 | 527,88 | 523,84 | 525,50 | 0,29% | 263.180,00 |
| 20.08.2024 | 526,49 | 527,58 | 522,55 | 523,99 | -0,04% | 157.712,00 |
| 19.08.2024 | 519,89 | 525,33 | 519,42 | 524,19 | -0,15% | 319.390,00 |
| 16.08.2024 | 525,67 | 525,82 | 523,00 | 525,00 | 0,02% | 186.765,00 |
| 15.08.2024 | 527,24 | 529,41 | 520,32 | 524,90 | 0,49% | 298.387,00 |
| 14.08.2024 | 528,77 | 530,26 | 519,51 | 522,36 | -1,63% | 534.415,00 |
| 13.08.2024 | 536,30 | 537,37 | 528,20 | 531,04 | -1,32% | 285.271,00 |
| 12.08.2024 | 536,42 | 538,17 | 531,38 | 538,17 | 0,60% | 305.663,00 |
| 09.08.2024 | 526,95 | 540,49 | 526,33 | 534,98 | 1,74% | 466.685,00 |
| 08.08.2024 | 501,74 | 525,84 | 500,24 | 525,84 | 5,81% | 525.671,00 |
| 07.08.2024 | 501,93 | 515,77 | 496,91 | 496,96 | 2,01% | 512.561,00 |
| 06.08.2024 | 495,65 | 495,67 | 485,91 | 487,16 | 0,54% | 408.154,00 |
| 05.08.2024 | 483,18 | 489,84 | 475,65 | 484,54 | -3,03% | 301.041,00 |
| 02.08.2024 | 506,55 | 507,24 | 493,30 | 499,67 | -3,20% | 322.348,00 |
| 01.08.2024 | 508,01 | 524,26 | 507,82 | 516,18 | 0,05% | 456.425,00 |
| 31.07.2024 | 505,72 | 522,29 | 505,22 | 515,94 | 1,34% | 420.723,00 |
| 30.07.2024 | 504,18 | 509,21 | 501,18 | 509,11 | 2,02% | 346.992,00 |
| 29.07.2024 | 494,46 | 506,89 | 493,94 | 499,05 | 0,93% | 413.377,00 |
| 26.07.2024 | 476,04 | 495,50 | 473,67 | 494,46 | 1,67% | 770.065,00 |
| 25.07.2024 | 488,53 | 494,70 | 471,97 | 486,33 | 4,73% | 866.913,00 |
| 24.07.2024 | 468,20 | 474,04 | 463,92 | 464,36 | -1,80% | 312.174,00 |
| 23.07.2024 | 470,72 | 472,99 | 460,05 | 472,87 | 2,57% | 443.217,00 |
| 22.07.2024 | 474,90 | 476,20 | 457,42 | 461,01 | -2,19% | 369.787,00 |
| 19.07.2024 | 466,10 | 471,80 | 466,10 | 471,32 | 1,02% | 615.682,00 |
| 18.07.2024 | 459,79 | 469,89 | 459,62 | 466,56 | 0,68% | 476.141,00 |
| 17.07.2024 | 465,59 | 471,11 | 457,49 | 463,41 | -1,78% | 536.786,00 |
| 16.07.2024 | 468,01 | 475,26 | 460,58 | 471,80 | 2,13% | 470.659,00 |
| 15.07.2024 | 470,05 | 470,88 | 460,91 | 461,94 | -0,96% | 249.329,00 |
| 12.07.2024 | 466,12 | 475,33 | 465,60 | 466,42 | 1,10% | 352.416,00 |
| 11.07.2024 | 465,67 | 471,46 | 461,08 | 461,33 | -1,26% | 245.519,00 |
| 10.07.2024 | 461,81 | 467,70 | 459,04 | 467,23 | 2,09% | 332.690,00 |
| 09.07.2024 | 444,21 | 459,70 | 442,75 | 457,68 | 4,87% | 384.174,00 |
| 08.07.2024 | 439,03 | 439,03 | 432,96 | 436,42 | 0,13% | 222.954,00 |
| 05.07.2024 | 439,43 | 442,36 | 433,05 | 435,84 | 0,13% | 145.247,00 |
| 03.07.2024 | 437,04 | 438,55 | 433,35 | 435,29 | -0,05% | 197.750,00 |
| 02.07.2024 | 437,14 | 444,49 | 429,27 | 435,49 | 0,29% | 287.008,00 |
| 01.07.2024 | 430,45 | 438,12 | 428,97 | 434,22 | 0,97% | 329.974,00 |
| 28.06.2024 | 432,69 | 439,12 | 428,76 | 430,04 | -3,35% | 536.806,00 |
| 27.06.2024 | 445,88 | 448,93 | 443,45 | 444,94 | -0,22% | 258.298,00 |
| 26.06.2024 | 453,23 | 453,23 | 444,61 | 445,92 | -1,26% | 311.839,00 |
| 25.06.2024 | 455,76 | 455,76 | 448,24 | 451,59 | 2,50% | 501.525,00 |
| 24.06.2024 | 439,99 | 445,25 | 428,92 | 440,59 | 11,69% | 932.187,00 |
| 21.06.2024 | 391,56 | 399,49 | 387,04 | 394,47 | 1,89% | 561.048,00 |
| 20.06.2024 | 382,90 | 388,12 | 379,39 | 387,15 | 2,43% | 256.421,00 |
| 18.06.2024 | 378,38 | 383,36 | 377,48 | 377,96 | -0,09% | 252.654,00 |
| 17.06.2024 | 385,88 | 386,55 | 377,47 | 378,30 | -2,25% | 204.549,00 |
| 14.06.2024 | 387,78 | 390,68 | 383,52 | 387,00 | -0,39% | 296.875,00 |
| 13.06.2024 | 387,24 | 389,82 | 384,65 | 388,52 | 1,57% | 181.948,00 |
| 12.06.2024 | 380,39 | 384,11 | 376,59 | 382,50 | 1,52% | 247.525,00 |
| 11.06.2024 | 376,30 | 378,90 | 374,55 | 376,79 | -0,66% | 239.177,00 |
| 10.06.2024 | 372,08 | 380,34 | 368,57 | 379,30 | 0,93% | 178.234,00 |
| 07.06.2024 | 386,80 | 386,80 | 375,79 | 375,81 | -2,84% | 268.913,00 |
| 06.06.2024 | 386,76 | 387,40 | 382,70 | 386,80 | 0,47% | 172.350,00 |
| 05.06.2024 | 382,30 | 387,95 | 378,00 | 385,00 | 1,70% | 231.381,00 |
| 04.06.2024 | 377,92 | 382,81 | 375,21 | 378,58 | 0,07% | 145.193,00 |
| 03.06.2024 | 372,01 | 379,16 | 371,21 | 378,31 | 1,96% | 200.746,00 |
| 31.05.2024 | 361,86 | 373,54 | 361,26 | 371,02 | 2,45% | 331.705,00 |
| 30.05.2024 | 373,87 | 377,23 | 359,36 | 362,16 | -4,13% | 371.196,00 |
| 29.05.2024 | 381,00 | 392,41 | 376,88 | 377,77 | 3,12% | 692.128,00 |
| 28.05.2024 | 367,07 | 369,64 | 364,61 | 366,34 | -0,20% | 201.220,00 |