23,400€
1,74%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,50 | 23,90 | 23,00 | 23,20 | -1,28% | - |
| 04.05.2026 | 24,00 | 24,30 | 23,20 | 23,50 | -1,26% | 6,00 |
| 30.04.2026 | 23,90 | 24,40 | 23,60 | 23,80 | -0,83% | 3.114,00 |
| 29.04.2026 | 21,20 | 24,60 | 21,10 | 24,00 | 13,21% | 2.470,00 |
| 28.04.2026 | 20,90 | 21,60 | 20,80 | 21,20 | 1,92% | - |
| 27.04.2026 | 21,50 | 22,00 | 20,80 | 20,80 | -3,70% | 28,00 |
| 24.04.2026 | 22,10 | 22,40 | 21,40 | 21,60 | -1,82% | - |
| 23.04.2026 | 22,90 | 23,10 | 22,00 | 22,00 | -3,93% | 3.802,00 |
| 22.04.2026 | 22,40 | 23,00 | 22,20 | 22,90 | 2,69% | 4.800,00 |
| 21.04.2026 | 22,90 | 23,40 | 22,10 | 22,30 | -2,62% | 8.180,00 |
| 20.04.2026 | 30,00 | 30,00 | 22,10 | 22,90 | -23,15% | 5.914,00 |
| 17.04.2026 | 29,70 | 30,20 | 29,50 | 29,80 | -0,67% | 2.935,00 |
| 16.04.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 3,09% | - |
| 15.04.2026 | 28,20 | 29,20 | 28,00 | 29,10 | 2,83% | - |
| 14.04.2026 | 28,10 | 28,70 | 27,90 | 28,30 | 1,07% | 2.910,00 |
| 13.04.2026 | 28,20 | 28,80 | 27,80 | 28,00 | 0,00% | 114,00 |
| 10.04.2026 | 28,10 | 28,30 | 27,80 | 28,00 | 0,00% | - |
| 09.04.2026 | 29,00 | 29,00 | 27,80 | 28,00 | -2,78% | 455,00 |
| 08.04.2026 | 30,50 | 31,00 | 28,70 | 28,80 | -4,95% | 7.800,00 |
| 07.04.2026 | 30,10 | 30,50 | 29,70 | 30,30 | -0,66% | - |
| 02.04.2026 | 29,40 | 30,70 | 29,20 | 30,50 | 3,39% | - |
| 01.04.2026 | 29,30 | 31,20 | 29,10 | 29,50 | 1,03% | - |
| 31.03.2026 | 25,90 | 31,60 | 25,80 | 29,20 | 13,18% | 2.717,00 |
| 30.03.2026 | 25,50 | 26,30 | 25,40 | 25,80 | 0,78% | - |
| 27.03.2026 | 25,90 | 26,20 | 25,10 | 25,60 | -1,16% | 6.607,00 |
| 26.03.2026 | 25,60 | 26,80 | 25,10 | 25,90 | 1,17% | 9.000,00 |
| 25.03.2026 | 24,50 | 26,10 | 24,40 | 25,60 | 4,07% | 1.500,00 |
| 24.03.2026 | 24,30 | 24,80 | 23,60 | 24,60 | 1,65% | 5.400,00 |
| 23.03.2026 | 24,10 | 24,70 | 23,60 | 24,20 | -0,41% | 4.760,00 |
| 20.03.2026 | 24,10 | 24,50 | 23,60 | 24,30 | 1,25% | 1.500,00 |
| 19.03.2026 | 24,50 | 24,80 | 23,80 | 24,00 | -2,44% | 3.000,00 |
| 18.03.2026 | 25,10 | 25,40 | 24,40 | 24,60 | -1,60% | - |
| 17.03.2026 | 25,10 | 25,60 | 24,30 | 25,00 | 2,46% | - |
| 16.03.2026 | 24,50 | 25,20 | 23,80 | 24,40 | 0,00% | 8.700,00 |
| 13.03.2026 | 24,10 | 25,20 | 23,80 | 24,40 | 1,67% | 8.700,00 |
| 12.03.2026 | 24,30 | 24,60 | 23,40 | 24,00 | -0,83% | 6.000,00 |
| 11.03.2026 | 24,30 | 24,70 | 23,60 | 24,20 | -0,82% | - |
| 10.03.2026 | 24,50 | 24,90 | 24,10 | 24,40 | -0,81% | - |
| 09.03.2026 | 23,30 | 24,70 | 23,30 | 24,60 | 4,24% | - |
| 06.03.2026 | 23,90 | 24,20 | 23,20 | 23,60 | -0,84% | 1.920,00 |
| 05.03.2026 | 24,30 | 24,60 | 23,70 | 23,80 | -1,65% | - |
| 04.03.2026 | 24,50 | 25,20 | 24,10 | 24,20 | -1,63% | - |
| 03.03.2026 | 25,10 | 25,30 | 24,00 | 24,60 | -1,60% | 1.526,00 |
| 02.03.2026 | 26,00 | 26,00 | 24,00 | 25,00 | -2,34% | - |
| 27.02.2026 | 25,50 | 25,80 | 24,80 | 25,60 | 0,79% | 5.711,00 |
| 26.02.2026 | 25,30 | 25,60 | 24,70 | 25,40 | 0,00% | 7.800,00 |
| 25.02.2026 | 25,80 | 26,20 | 25,20 | 25,40 | -1,55% | - |
| 24.02.2026 | 25,70 | 26,40 | 25,20 | 25,80 | 0,78% | 8.100,00 |
| 23.02.2026 | 24,70 | 25,80 | 24,10 | 25,60 | 3,23% | - |
| 20.02.2026 | 24,20 | 24,90 | 23,70 | 24,80 | 2,06% | 6.314,00 |
| 19.02.2026 | 23,30 | 24,40 | 23,20 | 24,30 | 3,85% | 7.800,00 |
| 18.02.2026 | 23,50 | 24,00 | 23,00 | 23,40 | 0,00% | - |
| 17.02.2026 | 23,60 | 23,90 | 23,20 | 23,40 | -1,27% | - |
| 16.02.2026 | 23,70 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 13.02.2026 | 23,70 | 24,40 | 23,40 | 23,60 | -0,42% | 1.350,00 |
| 12.02.2026 | 23,30 | 24,40 | 22,60 | 23,70 | 1,72% | 4.802,00 |
| 11.02.2026 | 22,70 | 23,40 | 22,00 | 23,30 | 1,75% | 800,00 |
| 10.02.2026 | 22,70 | 23,20 | 22,50 | 22,90 | 1,33% | - |
| 09.02.2026 | 22,30 | 22,70 | 21,80 | 22,60 | 0,44% | 364,00 |
| 06.02.2026 | 22,50 | 23,30 | 22,40 | 22,50 | 0,00% | 6.600,00 |
| 05.02.2026 | 23,50 | 24,00 | 22,40 | 22,50 | -3,85% | 8.100,00 |
| 04.02.2026 | 23,70 | 24,00 | 23,20 | 23,40 | -0,85% | 1.817,00 |
| 03.02.2026 | 23,90 | 24,30 | 23,30 | 23,60 | -1,67% | - |
| 02.02.2026 | 23,10 | 24,40 | 22,70 | 24,00 | 3,90% | - |
| 30.01.2026 | 23,10 | 23,30 | 22,40 | 23,10 | 0,00% | 8.100,00 |
| 29.01.2026 | 23,70 | 24,00 | 22,90 | 23,10 | -2,53% | 1.092,00 |
| 28.01.2026 | 23,90 | 24,40 | 23,60 | 23,70 | -0,84% | - |
| 27.01.2026 | 24,30 | 25,00 | 23,80 | 23,90 | -1,65% | 5.411,00 |
| 26.01.2026 | 24,10 | 24,60 | 23,70 | 24,30 | 0,41% | - |
| 23.01.2026 | 24,50 | 24,80 | 23,60 | 24,20 | -0,41% | 8.100,00 |
| 22.01.2026 | 23,30 | 24,60 | 22,80 | 24,30 | 4,29% | - |
| 21.01.2026 | 22,70 | 23,40 | 22,40 | 23,30 | 2,64% | - |
| 20.01.2026 | 23,40 | 23,40 | 22,40 | 22,70 | -2,99% | 1.150,00 |
| 19.01.2026 | 23,30 | 23,40 | 23,10 | 23,40 | -0,43% | 2.900,00 |
| 16.01.2026 | 23,80 | 24,30 | 23,40 | 23,50 | -1,67% | 2.440,00 |
| 15.01.2026 | 24,60 | 25,00 | 23,90 | 23,90 | -2,85% | 8.100,00 |
| 14.01.2026 | 23,80 | 24,80 | 23,60 | 24,60 | 2,93% | 300,00 |
| 13.01.2026 | 24,40 | 24,40 | 23,40 | 23,90 | -1,65% | 8.100,00 |
| 12.01.2026 | 24,20 | 24,70 | 23,40 | 24,30 | -0,41% | - |
| 09.01.2026 | 24,10 | 24,60 | 24,10 | 24,40 | 1,24% | 6.600,00 |
| 08.01.2026 | 24,40 | 24,60 | 24,00 | 24,10 | -1,63% | - |
| 07.01.2026 | 23,50 | 25,20 | 23,00 | 24,50 | 4,70% | 6.750,00 |
| 06.01.2026 | 23,30 | 23,80 | 23,10 | 23,40 | 0,00% | 8.100,00 |
| 05.01.2026 | 23,30 | 23,70 | 22,70 | 23,40 | 1,30% | 4.872,00 |
| 02.01.2026 | 23,30 | 23,40 | 22,70 | 23,10 | 0,00% | - |
| 30.12.2025 | 23,10 | 23,30 | 22,60 | 23,10 | 0,00% | 196,00 |
| 29.12.2025 | 23,90 | 24,40 | 23,00 | 23,10 | 10,53% | 5.128,00 |
| 23.12.2025 | 21,10 | 21,50 | 20,80 | 20,90 | -1,88% | 32,00 |
| 22.12.2025 | 20,80 | 21,50 | 20,40 | 21,30 | 1,91% | 655,00 |
| 19.12.2025 | 21,10 | 21,70 | 20,70 | 20,90 | -0,95% | 8.200,00 |
| 18.12.2025 | 21,70 | 22,10 | 21,00 | 21,10 | -2,76% | 2.259,00 |
| 17.12.2025 | 22,30 | 22,80 | 21,60 | 21,70 | -2,25% | 8.100,00 |
| 16.12.2025 | 22,90 | 23,20 | 22,00 | 22,20 | -3,06% | - |
| 15.12.2025 | 23,30 | 23,70 | 22,60 | 22,90 | -1,72% | 4.160,00 |
| 12.12.2025 | 23,50 | 24,10 | 22,80 | 23,30 | -0,43% | 7.318,00 |
| 11.12.2025 | 23,90 | 24,30 | 23,20 | 23,40 | -2,50% | - |
| 10.12.2025 | 23,20 | 24,50 | 22,80 | 24,00 | 3,90% | 3.986,00 |
| 09.12.2025 | 23,50 | 23,80 | 23,00 | 23,10 | -1,28% | 1.215,00 |
| 08.12.2025 | 24,40 | 25,10 | 22,40 | 23,40 | -1,68% | 2.269,00 |
| 05.12.2025 | 24,10 | 24,50 | 23,20 | 23,80 | 0,85% | 4.355,00 |