3,880$
-2,76%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 4,00 | 4,10 | 3,85 | 3,88 | -2,76% | 551.616,00 |
| 16.10.2025 | 4,05 | 4,18 | 3,95 | 3,99 | 0,38% | 522.748,00 |
| 15.10.2025 | 3,99 | 4,01 | 3,84 | 3,98 | 0,13% | 391.690,00 |
| 14.10.2025 | 3,99 | 3,99 | 3,84 | 3,97 | -1,98% | 355.044,00 |
| 13.10.2025 | 3,98 | 4,07 | 3,92 | 4,05 | 2,02% | 383.607,00 |
| 10.10.2025 | 4,26 | 4,26 | 3,95 | 3,97 | -6,59% | 324.694,00 |
| 09.10.2025 | 4,23 | 4,40 | 4,22 | 4,25 | 1,92% | 449.363,00 |
| 08.10.2025 | 4,15 | 4,23 | 4,12 | 4,17 | -1,88% | 350.089,00 |
| 07.10.2025 | 4,20 | 4,38 | 4,12 | 4,25 | 2,41% | 592.104,00 |
| 06.10.2025 | 4,14 | 4,21 | 4,07 | 4,15 | 5,33% | 406.045,00 |
| 02.10.2025 | 3,91 | 3,96 | 3,87 | 3,94 | 1,03% | 285.485,00 |
| 01.10.2025 | 3,85 | 3,99 | 3,82 | 3,90 | 1,04% | 295.288,00 |
| 30.09.2025 | 3,94 | 3,97 | 3,76 | 3,86 | -3,02% | 436.126,00 |
| 29.09.2025 | 4,00 | 4,05 | 3,92 | 3,98 | 0,76% | 336.891,00 |
| 26.09.2025 | 3,90 | 3,98 | 3,78 | 3,95 | 1,28% | 494.643,00 |
| 25.09.2025 | 4,23 | 4,24 | 3,87 | 3,90 | -8,67% | 852.665,00 |
| 24.09.2025 | 4,49 | 4,53 | 4,25 | 4,27 | -3,83% | 391.646,00 |
| 23.09.2025 | 4,51 | 4,67 | 4,42 | 4,44 | -3,48% | 410.743,00 |
| 22.09.2025 | 4,35 | 4,80 | 4,26 | 4,60 | 5,02% | 611.477,00 |
| 19.09.2025 | 4,55 | 4,60 | 4,32 | 4,38 | -4,16% | 581.802,00 |
| 18.09.2025 | 4,60 | 4,72 | 4,48 | 4,57 | 0,00% | 527.266,00 |
| 17.09.2025 | 4,45 | 4,68 | 4,45 | 4,57 | 2,24% | 380.957,00 |
| 16.09.2025 | 4,46 | 4,59 | 4,41 | 4,47 | 0,45% | 187.446,00 |
| 15.09.2025 | 4,49 | 4,50 | 4,36 | 4,45 | -0,67% | 239.301,00 |
| 12.09.2025 | 4,69 | 4,73 | 4,47 | 4,48 | -5,58% | 353.875,00 |
| 11.09.2025 | 4,83 | 5,06 | 4,63 | 4,75 | -1,76% | 277.175,00 |
| 10.09.2025 | 5,08 | 5,20 | 4,78 | 4,83 | -4,73% | 813.771,00 |
| 09.09.2025 | 4,33 | 5,08 | 4,30 | 5,07 | 18,60% | 1.038.719,00 |
| 08.09.2025 | 4,33 | 4,33 | 4,21 | 4,28 | -1,27% | 267.216,00 |
| 05.09.2025 | 4,31 | 4,37 | 4,18 | 4,33 | 0,93% | 333.865,00 |
| 04.09.2025 | 4,24 | 4,30 | 4,12 | 4,29 | 0,70% | 307.832,00 |
| 03.09.2025 | 4,28 | 4,45 | 4,21 | 4,26 | 2,40% | 344.499,00 |
| 02.09.2025 | 4,13 | 4,33 | 4,11 | 4,16 | -0,48% | 402.503,00 |
| 29.08.2025 | 4,27 | 4,29 | 4,13 | 4,18 | -1,65% | 317.310,00 |
| 28.08.2025 | 4,52 | 4,57 | 4,23 | 4,25 | -6,39% | 484.107,00 |
| 27.08.2025 | 4,61 | 4,65 | 4,53 | 4,54 | -1,94% | 243.470,00 |
| 26.08.2025 | 4,40 | 4,70 | 4,31 | 4,63 | 5,47% | 506.638,00 |
| 25.08.2025 | 4,50 | 4,55 | 4,36 | 4,39 | -2,88% | 291.374,00 |
| 22.08.2025 | 4,60 | 4,70 | 4,49 | 4,52 | -1,09% | 392.020,00 |
| 21.08.2025 | 4,47 | 4,66 | 4,42 | 4,57 | 1,33% | 356.476,00 |
| 20.08.2025 | 4,53 | 4,58 | 4,36 | 4,51 | -0,44% | 298.698,00 |
| 19.08.2025 | 4,52 | 4,58 | 4,43 | 4,53 | 0,00% | 345.288,00 |
| 18.08.2025 | 4,63 | 4,69 | 4,51 | 4,53 | -2,16% | 245.502,00 |
| 15.08.2025 | 4,60 | 4,72 | 4,53 | 4,63 | 1,76% | 452.656,00 |
| 14.08.2025 | 4,50 | 4,64 | 4,39 | 4,55 | 0,22% | 541.197,00 |
| 13.08.2025 | 4,83 | 4,84 | 4,45 | 4,54 | -5,61% | 730.838,00 |
| 12.08.2025 | 4,27 | 4,85 | 4,15 | 4,81 | 12,78% | 944.823,00 |
| 11.08.2025 | 4,42 | 4,59 | 4,06 | 4,27 | -11,15% | 1.001.398,00 |
| 08.08.2025 | 4,75 | 4,82 | 4,60 | 4,80 | 0,84% | 605.331,00 |
| 07.08.2025 | 4,80 | 4,88 | 4,65 | 4,76 | 0,00% | 624.469,00 |
| 06.08.2025 | 5,30 | 5,32 | 4,75 | 4,76 | -10,02% | 772.823,00 |
| 05.08.2025 | 5,39 | 5,43 | 5,09 | 5,29 | -2,04% | 526.883,00 |
| 04.08.2025 | 5,49 | 5,59 | 5,37 | 5,40 | 0,75% | 345.288,00 |
| 01.08.2025 | 5,50 | 5,63 | 5,34 | 5,36 | -2,37% | 265.440,00 |
| 31.07.2025 | 5,89 | 6,00 | 5,49 | 5,49 | -6,95% | 667.643,00 |
| 30.07.2025 | 5,82 | 6,22 | 5,82 | 5,90 | 0,60% | 468.186,00 |
| 29.07.2025 | 6,31 | 6,33 | 5,76 | 5,87 | -7,64% | 872.788,00 |
| 28.07.2025 | 6,00 | 6,58 | 5,90 | 6,35 | 6,54% | 1.226.861,00 |
| 25.07.2025 | 6,04 | 6,26 | 5,81 | 5,96 | -1,32% | 938.929,00 |
| 24.07.2025 | 6,04 | 6,24 | 5,89 | 6,04 | -0,49% | 501.525,00 |
| 23.07.2025 | 6,20 | 6,24 | 5,90 | 6,07 | -0,82% | 684.241,00 |
| 22.07.2025 | 6,09 | 6,14 | 5,67 | 6,12 | 0,49% | 1.089.397,00 |
| 21.07.2025 | 6,21 | 6,57 | 5,99 | 6,09 | -0,98% | 750.241,00 |
| 18.07.2025 | 6,70 | 6,71 | 6,12 | 6,15 | -8,48% | 1.079.081,00 |
| 17.07.2025 | 6,67 | 6,96 | 6,59 | 6,72 | 5,66% | 1.071.454,00 |
| 16.07.2025 | 6,28 | 6,53 | 6,15 | 6,36 | 2,25% | 620.748,00 |
| 15.07.2025 | 6,86 | 7,00 | 6,12 | 6,22 | -8,93% | 1.262.590,00 |
| 14.07.2025 | 6,87 | 7,04 | 6,45 | 6,83 | -3,26% | 1.614.748,00 |
| 11.07.2025 | 6,00 | 7,34 | 5,82 | 7,06 | 19,26% | 6.781.145,00 |
| 10.07.2025 | 5,17 | 5,98 | 5,07 | 5,92 | 14,29% | 1.586.757,00 |
| 09.07.2025 | 4,87 | 5,44 | 4,86 | 5,18 | 6,58% | 903.573,00 |
| 08.07.2025 | 5,17 | 5,29 | 4,78 | 4,86 | -6,18% | 1.033.215,00 |
| 07.07.2025 | 5,96 | 5,98 | 4,85 | 5,18 | -14,66% | 2.131.002,00 |
| 03.07.2025 | 5,51 | 6,20 | 5,48 | 6,07 | 10,16% | 1.273.135,00 |
| 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 |