14,880$
-2,43%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 15,19 | 15,50 | 14,72 | 14,88 | -2,43% | 333.249,00 |
| 24.06.2024 | 14,53 | 15,66 | 14,53 | 15,25 | 4,74% | 499.810,00 |
| 21.06.2024 | 13,57 | 14,68 | 13,33 | 14,56 | 6,82% | 460.916,00 |
| 20.06.2024 | 12,95 | 13,63 | 12,59 | 13,63 | 4,93% | 360.936,00 |
| 18.06.2024 | 13,94 | 14,09 | 12,34 | 12,99 | -9,16% | 1.367.824,00 |
| 17.06.2024 | 15,25 | 15,55 | 14,01 | 14,30 | -7,50% | 585.391,00 |
| 14.06.2024 | 15,71 | 16,76 | 15,23 | 15,46 | -3,37% | 422.825,00 |
| 13.06.2024 | 16,94 | 17,40 | 15,81 | 16,00 | -5,33% | 520.054,00 |
| 12.06.2024 | 17,19 | 17,59 | 16,62 | 16,90 | 0,72% | 315.206,00 |
| 11.06.2024 | 17,16 | 17,24 | 16,50 | 16,78 | -2,27% | 397.870,00 |
| 10.06.2024 | 16,39 | 17,65 | 16,01 | 17,17 | 3,43% | 495.925,00 |
| 07.06.2024 | 16,45 | 16,73 | 15,80 | 16,60 | 0,24% | 550.650,00 |
| 06.06.2024 | 17,70 | 18,60 | 16,45 | 16,56 | -5,75% | 832.410,00 |
| 05.06.2024 | 17,49 | 18,41 | 16,75 | 17,57 | 0,40% | 608.287,00 |
| 04.06.2024 | 17,00 | 19,69 | 16,70 | 17,50 | 3,12% | 1.420.645,00 |
| 03.06.2024 | 15,72 | 17,56 | 15,13 | 16,97 | 8,16% | 890.914,00 |
| 31.05.2024 | 15,13 | 16,34 | 14,72 | 15,69 | 3,84% | 585.522,00 |
| 30.05.2024 | 15,08 | 15,95 | 14,43 | 15,11 | 0,53% | 409.566,00 |
| 29.05.2024 | 14,80 | 15,30 | 14,24 | 15,03 | -1,44% | 851.565,00 |
| 28.05.2024 | 13,87 | 16,15 | 13,85 | 15,25 | 11,97% | 1.071.757,00 |
| 24.05.2024 | 12,55 | 14,18 | 12,35 | 13,62 | 10,28% | 695.430,00 |
| 23.05.2024 | 11,85 | 13,11 | 11,53 | 12,35 | 3,69% | 600.047,00 |
| 22.05.2024 | 10,99 | 12,35 | 10,92 | 11,91 | 7,10% | 1.015.950,00 |
| 21.05.2024 | 10,60 | 11,23 | 10,55 | 11,12 | 3,93% | 286.430,00 |
| 20.05.2024 | 10,80 | 11,15 | 10,51 | 10,70 | -1,47% | 286.436,00 |
| 17.05.2024 | 10,50 | 11,41 | 10,30 | 10,86 | 3,43% | 430.354,00 |
| 16.05.2024 | 10,82 | 11,00 | 10,05 | 10,50 | -2,60% | 405.544,00 |
| 15.05.2024 | 10,85 | 11,06 | 10,59 | 10,78 | 0,75% | 356.062,00 |
| 14.05.2024 | 11,01 | 11,43 | 10,61 | 10,70 | -3,52% | 399.122,00 |
| 13.05.2024 | 10,53 | 11,26 | 10,36 | 11,09 | 5,72% | 395.205,00 |
| 10.05.2024 | 12,06 | 12,06 | 10,16 | 10,49 | -10,49% | 831.166,00 |
| 09.05.2024 | 11,54 | 12,45 | 11,50 | 11,72 | 2,18% | 561.109,00 |
| 08.05.2024 | 12,06 | 12,16 | 10,95 | 11,47 | -4,50% | 717.486,00 |
| 07.05.2024 | 12,45 | 13,00 | 10,70 | 12,01 | -7,26% | 1.268.606,00 |
| 06.05.2024 | 13,22 | 13,39 | 12,70 | 12,95 | -0,92% | 417.963,00 |
| 03.05.2024 | 12,75 | 13,58 | 12,55 | 13,07 | 4,39% | 648.418,00 |
| 02.05.2024 | 13,52 | 14,04 | 12,34 | 12,52 | -5,58% | 979.018,00 |
| 01.05.2024 | 11,80 | 13,67 | 11,76 | 13,26 | 9,41% | 933.882,00 |
| 30.04.2024 | 12,76 | 12,76 | 11,05 | 12,12 | -5,02% | 1.183.877,00 |
| 29.04.2024 | 12,11 | 14,24 | 11,77 | 12,76 | 9,15% | 2.828.013,00 |
| 26.04.2024 | 8,60 | 12,23 | 8,45 | 11,69 | 40,84% | 3.367.371,00 |
| 25.04.2024 | 7,35 | 8,47 | 7,20 | 8,30 | 11,86% | 961.370,00 |
| 24.04.2024 | 6,84 | 7,74 | 6,31 | 7,42 | 14,86% | 1.274.190,00 |
| 23.04.2024 | 5,76 | 7,51 | 5,70 | 6,46 | 11,96% | 1.688.559,00 |
| 22.04.2024 | 5,40 | 5,85 | 4,91 | 5,77 | 8,66% | 900.544,00 |
| 19.04.2024 | 4,96 | 5,87 | 4,90 | 5,31 | 6,84% | 1.464.090,00 |
| 18.04.2024 | 5,36 | 6,14 | 4,78 | 4,97 | -7,96% | 1.670.776,00 |
| 17.04.2024 | 6,34 | 6,52 | 5,38 | 5,40 | -14,29% | 1.526.945,00 |
| 16.04.2024 | 6,46 | 6,98 | 6,16 | 6,30 | -3,08% | 1.322.989,00 |
| 15.04.2024 | 8,58 | 9,22 | 6,43 | 6,50 | -20,25% | 1.459.460,00 |
| 12.04.2024 | 8,43 | 8,86 | 7,02 | 8,15 | -8,12% | 1.399.796,00 |
| 11.04.2024 | 8,72 | 8,92 | 8,43 | 8,87 | -0,58% | 349.021,00 |
| 10.04.2024 | 9,40 | 9,60 | 8,80 | 8,92 | -8,30% | 301.580,00 |
| 09.04.2024 | 9,15 | 9,80 | 8,80 | 9,73 | 4,51% | 805.236,00 |
| 08.04.2024 | 9,22 | 9,35 | 8,20 | 9,31 | -7,58% | 1.320.809,00 |
| 05.04.2024 | 10,20 | 10,37 | 9,30 | 10,07 | -0,43% | 608.340,00 |
| 04.04.2024 | 10,80 | 11,18 | 10,00 | 10,12 | -4,57% | 575.997,00 |
| 03.04.2024 | 10,40 | 11,18 | 10,20 | 10,60 | 3,54% | 535.179,00 |
| 02.04.2024 | 11,60 | 11,60 | 10,20 | 10,24 | -12,85% | 482.300,00 |
| 01.04.2024 | 11,80 | 11,83 | 11,22 | 11,75 | 1,29% | 343.196,00 |
| 28.03.2024 | 11,13 | 11,60 | 11,01 | 11,60 | 4,24% | 275.658,00 |
| 27.03.2024 | 10,80 | 11,25 | 10,70 | 11,13 | 3,73% | 184.067,00 |
| 26.03.2024 | 11,58 | 11,58 | 10,66 | 10,73 | -3,94% | 257.987,00 |
| 25.03.2024 | 10,90 | 11,20 | 10,64 | 11,17 | 2,25% | 268.303,00 |
| 22.03.2024 | 11,41 | 11,58 | 10,50 | 10,92 | -2,86% | 255.936,00 |
| 21.03.2024 | 11,03 | 11,59 | 10,85 | 11,24 | 1,37% | 278.877,00 |
| 20.03.2024 | 11,38 | 11,38 | 10,60 | 11,09 | -1,42% | 307.843,00 |
| 19.03.2024 | 10,68 | 11,32 | 10,60 | 11,25 | 6,21% | 443.107,00 |
| 18.03.2024 | 11,40 | 11,43 | 9,70 | 10,59 | -1,91% | 677.331,00 |
| 15.03.2024 | 12,10 | 12,20 | 10,80 | 10,80 | -9,95% | 577.867,00 |
| 14.03.2024 | 13,40 | 13,40 | 11,80 | 11,99 | -8,94% | 522.955,00 |
| 13.03.2024 | 13,24 | 14,10 | 12,98 | 13,17 | -1,58% | 250.997,00 |
| 12.03.2024 | 13,46 | 13,90 | 12,90 | 13,38 | -0,62% | 298.723,00 |
| 11.03.2024 | 13,30 | 13,90 | 12,91 | 13,47 | 0,49% | 294.168,00 |
| 08.03.2024 | 14,26 | 14,70 | 13,30 | 13,40 | -4,44% | 290.168,00 |
| 07.03.2024 | 14,20 | 14,38 | 13,69 | 14,02 | 0,17% | 206.695,00 |
| 06.03.2024 | 13,40 | 14,60 | 13,40 | 14,00 | 4,14% | 339.354,00 |
| 05.03.2024 | 13,82 | 14,59 | 13,29 | 13,44 | -1,45% | 299.186,00 |
| 04.03.2024 | 13,33 | 14,88 | 12,60 | 13,64 | 3,33% | 654.813,00 |
| 01.03.2024 | 13,60 | 13,80 | 13,20 | 13,20 | -1,48% | 629.445,00 |
| 29.02.2024 | 14,72 | 15,53 | 13,40 | 13,40 | -10,81% | 934.849,00 |
| 28.02.2024 | 15,84 | 15,84 | 14,82 | 15,02 | -3,42% | 552.248,00 |
| 27.02.2024 | 14,56 | 15,90 | 14,26 | 15,56 | 7,21% | 509.706,00 |
| 26.02.2024 | 13,59 | 14,94 | 13,50 | 14,51 | 6,36% | 418.940,00 |
| 23.02.2024 | 13,40 | 14,40 | 13,40 | 13,64 | 1,05% | 371.689,00 |
| 22.02.2024 | 13,50 | 15,20 | 13,31 | 13,50 | 2,40% | 593.928,00 |
| 21.02.2024 | 13,41 | 13,80 | 12,52 | 13,18 | -1,38% | 501.205,00 |
| 20.02.2024 | 13,25 | 16,20 | 12,96 | 13,37 | 2,03% | 1.802.216,00 |
| 16.02.2024 | 13,50 | 13,76 | 11,61 | 13,10 | 0,20% | 983.267,00 |
| 15.02.2024 | 17,20 | 17,20 | 11,42 | 13,08 | -29,54% | 2.226.091,00 |
| 14.02.2024 | 15,44 | 18,98 | 15,39 | 18,56 | 22,08% | 935.117,00 |
| 13.02.2024 | 16,01 | 16,01 | 14,44 | 15,20 | -6,08% | 564.882,00 |
| 12.02.2024 | 15,40 | 17,15 | 15,33 | 16,19 | 8,18% | 662.983,00 |
| 09.02.2024 | 13,93 | 15,50 | 13,93 | 14,96 | 7,29% | 760.475,00 |
| 08.02.2024 | 13,75 | 14,34 | 13,42 | 13,95 | 2,56% | 343.512,00 |
| 07.02.2024 | 14,37 | 14,60 | 13,42 | 13,60 | -3,46% | 317.646,00 |
| 06.02.2024 | 12,80 | 14,57 | 12,50 | 14,09 | 11,39% | 696.145,00 |
| 05.02.2024 | 13,10 | 13,13 | 12,41 | 12,65 | -0,77% | 268.792,00 |
| 02.02.2024 | 12,60 | 12,96 | 12,04 | 12,74 | 0,31% | 330.067,00 |
| 01.02.2024 | 13,68 | 14,00 | 12,60 | 12,70 | -4,80% | 442.232,00 |