6,070$
10,16%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,51 | 6,20 | 5,48 | 6,07 | 10,16% | 1.273.085,00 |
| 02.07.2025 | 4,84 | 5,60 | 4,81 | 5,51 | 13,84% | 1.116.243,00 |
| 01.07.2025 | 4,52 | 5,05 | 4,34 | 4,84 | 6,37% | 1.087.641,00 |
| 30.06.2025 | 4,80 | 4,93 | 4,52 | 4,55 | -4,41% | 669.018,00 |
| 27.06.2025 | 4,91 | 5,22 | 4,75 | 4,76 | -3,05% | 3.318.697,00 |
| 26.06.2025 | 5,00 | 5,02 | 4,81 | 4,91 | -0,41% | 857.710,00 |
| 25.06.2025 | 5,06 | 5,06 | 4,71 | 4,93 | -1,40% | 676.518,00 |
| 24.06.2025 | 4,83 | 5,18 | 4,83 | 5,00 | 4,17% | 822.523,00 |
| 23.06.2025 | 4,71 | 4,84 | 4,47 | 4,80 | 0,31% | 749.670,00 |
| 20.06.2025 | 4,57 | 4,98 | 4,50 | 4,79 | 7,05% | 1.465.816,00 |
| 18.06.2025 | 4,72 | 4,83 | 4,38 | 4,47 | -6,49% | 615.813,00 |
| 17.06.2025 | 5,10 | 5,20 | 4,75 | 4,78 | -7,00% | 642.301,00 |
| 16.06.2025 | 4,79 | 5,16 | 4,65 | 5,14 | 9,36% | 602.544,00 |
| 13.06.2025 | 4,68 | 4,82 | 4,65 | 4,70 | -2,49% | 399.938,00 |
| 12.06.2025 | 5,05 | 5,13 | 4,80 | 4,82 | -6,59% | 649.039,00 |
| 11.06.2025 | 5,40 | 5,41 | 5,08 | 5,16 | -3,91% | 1.254.577,00 |
| 10.06.2025 | 5,58 | 5,65 | 5,31 | 5,37 | -3,24% | 1.278.249,00 |
| 09.06.2025 | 6,11 | 6,20 | 5,48 | 5,55 | -6,72% | 982.600,00 |
| 06.06.2025 | 5,19 | 6,35 | 5,18 | 5,95 | 15,31% | 2.533.932,00 |
| 05.06.2025 | 5,63 | 5,73 | 5,06 | 5,16 | -8,35% | 1.338.371,00 |
| 04.06.2025 | 5,36 | 6,20 | 5,28 | 5,63 | 12,60% | 3.814.220,00 |
| 03.06.2025 | 4,83 | 5,15 | 4,16 | 5,00 | 21,07% | 9.621.179,00 |
| 02.06.2025 | 3,51 | 4,19 | 3,46 | 4,13 | 20,41% | 1.667.322,00 |
| 30.05.2025 | 3,19 | 3,50 | 3,00 | 3,43 | 7,19% | 944.329,00 |
| 29.05.2025 | 3,03 | 3,20 | 2,96 | 3,20 | 5,96% | 480.963,00 |
| 28.05.2025 | 3,54 | 3,65 | 2,95 | 3,02 | -14,93% | 1.251.766,00 |
| 27.05.2025 | 3,86 | 3,90 | 3,53 | 3,55 | -7,07% | 819.441,00 |
| 23.05.2025 | 3,70 | 3,84 | 3,59 | 3,82 | 0,79% | 423.012,00 |
| 22.05.2025 | 3,65 | 3,94 | 3,60 | 3,79 | 3,55% | 627.757,00 |
| 21.05.2025 | 3,76 | 3,90 | 3,60 | 3,66 | -4,69% | 580.847,00 |
| 20.05.2025 | 3,80 | 3,94 | 3,58 | 3,84 | 1,32% | 608.969,00 |
| 19.05.2025 | 3,45 | 3,85 | 3,45 | 3,79 | 8,91% | 1.054.911,00 |
| 16.05.2025 | 3,41 | 3,55 | 3,33 | 3,48 | 3,26% | 823.170,00 |
| 15.05.2025 | 3,42 | 3,48 | 3,27 | 3,37 | -2,88% | 682.866,00 |
| 14.05.2025 | 3,37 | 3,56 | 3,30 | 3,47 | 2,66% | 609.921,00 |
| 13.05.2025 | 3,54 | 3,67 | 3,20 | 3,38 | -3,43% | 769.230,00 |
| 12.05.2025 | 3,23 | 4,06 | 3,10 | 3,50 | 20,27% | 3.170.407,00 |
| 09.05.2025 | 3,04 | 3,12 | 2,83 | 2,91 | -4,28% | 781.426,00 |
| 08.05.2025 | 2,96 | 3,16 | 2,88 | 3,04 | 3,05% | 475.728,00 |
| 07.05.2025 | 2,99 | 3,03 | 2,87 | 2,95 | -0,67% | 291.817,00 |
| 06.05.2025 | 3,08 | 3,11 | 2,94 | 2,97 | -3,88% | 309.773,00 |
| 05.05.2025 | 3,08 | 3,17 | 2,90 | 3,09 | -0,64% | 365.475,00 |
| 02.05.2025 | 2,91 | 3,19 | 2,89 | 3,11 | 8,74% | 903.664,00 |
| 01.05.2025 | 2,86 | 2,95 | 2,70 | 2,86 | -0,97% | 395.595,00 |
| 30.04.2025 | 3,08 | 3,08 | 2,85 | 2,89 | -5,31% | 541.938,00 |
| 29.04.2025 | 3,19 | 3,19 | 2,90 | 3,05 | -2,87% | 661.067,00 |
| 28.04.2025 | 2,70 | 3,19 | 2,63 | 3,14 | 16,30% | 1.367.841,00 |
| 25.04.2025 | 2,84 | 3,00 | 2,67 | 2,70 | -4,26% | 650.701,00 |
| 24.04.2025 | 2,85 | 2,87 | 2,72 | 2,82 | -1,05% | 739.583,00 |
| 23.04.2025 | 3,00 | 3,40 | 2,84 | 2,85 | -0,70% | 1.557.898,00 |
| 22.04.2025 | 2,33 | 3,30 | 2,28 | 2,87 | 24,24% | 4.538.126,00 |
| 21.04.2025 | 2,02 | 2,53 | 1,96 | 2,31 | 11,06% | 1.187.764,00 |
| 17.04.2025 | 1,65 | 2,12 | 1,65 | 2,08 | 26,06% | 705.373,00 |
| 16.04.2025 | 1,68 | 1,70 | 1,60 | 1,65 | -2,37% | 262.495,00 |
| 15.04.2025 | 1,80 | 1,82 | 1,68 | 1,69 | -5,06% | 289.712,00 |
| 14.04.2025 | 1,74 | 1,83 | 1,71 | 1,78 | 4,71% | 449.407,00 |
| 11.04.2025 | 1,65 | 1,72 | 1,57 | 1,70 | 4,94% | 356.618,00 |
| 10.04.2025 | 1,66 | 1,68 | 1,56 | 1,62 | -6,09% | 253.938,00 |
| 09.04.2025 | 1,67 | 1,80 | 1,58 | 1,73 | 1,47% | 372.171,00 |
| 08.04.2025 | 1,88 | 1,91 | 1,64 | 1,70 | -7,86% | 362.481,00 |
| 07.04.2025 | 1,48 | 1,85 | 1,38 | 1,85 | 18,27% | 563.815,00 |
| 04.04.2025 | 1,54 | 1,57 | 1,47 | 1,56 | -2,50% | 445.831,00 |
| 03.04.2025 | 1,53 | 1,62 | 1,51 | 1,60 | -1,84% | 569.618,00 |
| 02.04.2025 | 1,56 | 1,63 | 1,46 | 1,63 | 1,87% | 273.926,00 |
| 01.04.2025 | 1,51 | 1,61 | 1,47 | 1,60 | 6,31% | 381.035,00 |
| 31.03.2025 | 1,56 | 1,57 | 1,44 | 1,51 | -5,94% | 633.022,00 |
| 28.03.2025 | 1,64 | 1,64 | 1,57 | 1,60 | -3,61% | 360.449,00 |
| 27.03.2025 | 1,68 | 1,77 | 1,65 | 1,66 | -0,60% | 480.217,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,60 | 1,67 | 0,00% | 365.467,00 |
| 25.03.2025 | 1,64 | 1,69 | 1,57 | 1,67 | 1,83% | 423.796,00 |
| 24.03.2025 | 1,66 | 1,67 | 1,55 | 1,64 | 2,18% | 471.091,00 |
| 21.03.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -3,89% | 733.019,00 |
| 20.03.2025 | 1,70 | 1,78 | 1,64 | 1,67 | -3,47% | 462.437,00 |
| 19.03.2025 | 1,76 | 1,79 | 1,71 | 1,73 | 0,00% | 449.421,00 |
| 18.03.2025 | 1,73 | 1,79 | 1,64 | 1,73 | -2,81% | 573.147,00 |
| 17.03.2025 | 1,89 | 1,93 | 1,73 | 1,78 | -4,30% | 515.426,00 |
| 14.03.2025 | 1,68 | 1,91 | 1,65 | 1,86 | 11,04% | 939.802,00 |
| 13.03.2025 | 1,86 | 1,94 | 1,67 | 1,68 | -10,19% | 587.860,00 |
| 12.03.2025 | 2,10 | 2,10 | 1,86 | 1,87 | -9,02% | 432.205,00 |
| 11.03.2025 | 2,29 | 2,29 | 1,93 | 2,05 | -4,65% | 749.492,00 |
| 10.03.2025 | 2,34 | 2,38 | 2,13 | 2,15 | -8,51% | 385.297,00 |
| 07.03.2025 | 2,37 | 2,42 | 2,33 | 2,35 | 0,00% | 290.421,00 |
| 06.03.2025 | 2,39 | 2,41 | 2,31 | 2,35 | -2,49% | 291.018,00 |
| 05.03.2025 | 2,59 | 2,59 | 2,37 | 2,41 | -6,95% | 502.731,00 |
| 04.03.2025 | 2,50 | 2,59 | 2,46 | 2,59 | 2,17% | 300.833,00 |
| 03.03.2025 | 2,89 | 2,90 | 2,53 | 2,54 | -11,36% | 396.934,00 |
| 28.02.2025 | 2,87 | 2,91 | 2,76 | 2,86 | -0,35% | 435.367,00 |
| 27.02.2025 | 3,18 | 3,23 | 2,83 | 2,87 | -8,31% | 543.451,00 |
| 26.02.2025 | 3,09 | 3,32 | 3,03 | 3,13 | 1,29% | 418.011,00 |
| 25.02.2025 | 3,17 | 3,27 | 3,06 | 3,09 | -2,06% | 391.244,00 |
| 24.02.2025 | 3,36 | 3,48 | 3,14 | 3,16 | -5,26% | 294.260,00 |
| 21.02.2025 | 3,51 | 3,51 | 3,27 | 3,33 | -3,48% | 226.458,00 |
| 20.02.2025 | 3,44 | 3,51 | 3,35 | 3,45 | -0,86% | 192.940,00 |
| 19.02.2025 | 3,50 | 3,56 | 3,40 | 3,48 | -1,14% | 331.031,00 |
| 18.02.2025 | 3,56 | 3,60 | 3,45 | 3,52 | 0,28% | 183.123,00 |
| 14.02.2025 | 3,53 | 3,68 | 3,43 | 3,51 | 0,29% | 256.712,00 |
| 13.02.2025 | 3,47 | 3,53 | 3,29 | 3,50 | 1,16% | 205.731,00 |
| 12.02.2025 | 3,14 | 3,47 | 3,13 | 3,46 | 7,79% | 292.115,00 |
| 11.02.2025 | 3,25 | 3,28 | 3,09 | 3,21 | -0,62% | 370.408,00 |
| 10.02.2025 | 3,56 | 3,56 | 3,23 | 3,23 | -7,71% | 441.892,00 |