2,830$
2,54%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,75 | 2,91 | 2,66 | 2,83 | 2,54% | 790.169,00 |
| 19.12.2024 | 2,76 | 2,81 | 2,69 | 2,76 | 1,85% | 354.680,00 |
| 18.12.2024 | 3,00 | 3,03 | 2,65 | 2,71 | -8,29% | 646.410,00 |
| 17.12.2024 | 2,83 | 3,03 | 2,73 | 2,96 | 4,42% | 604.909,00 |
| 16.12.2024 | 3,04 | 3,05 | 2,82 | 2,83 | -7,21% | 362.864,00 |
| 13.12.2024 | 3,10 | 3,14 | 2,93 | 3,05 | -0,97% | 417.105,00 |
| 12.12.2024 | 3,28 | 3,29 | 3,06 | 3,08 | -5,81% | 335.392,00 |
| 11.12.2024 | 3,36 | 3,44 | 3,27 | 3,27 | -2,53% | 274.711,00 |
| 10.12.2024 | 3,49 | 3,52 | 3,27 | 3,36 | -4,14% | 317.375,00 |
| 09.12.2024 | 3,60 | 3,85 | 3,49 | 3,50 | -2,23% | 415.793,00 |
| 06.12.2024 | 3,17 | 3,61 | 3,16 | 3,58 | 14,01% | 438.064,00 |
| 05.12.2024 | 3,42 | 3,58 | 3,06 | 3,14 | -8,45% | 502.551,00 |
| 04.12.2024 | 3,53 | 3,75 | 3,43 | 3,43 | -2,00% | 639.384,00 |
| 03.12.2024 | 3,70 | 3,73 | 3,46 | 3,50 | -6,17% | 794.005,00 |
| 02.12.2024 | 3,45 | 3,74 | 3,35 | 3,73 | 9,06% | 658.974,00 |
| 29.11.2024 | 3,52 | 3,60 | 3,30 | 3,42 | -2,01% | 248.811,00 |
| 27.11.2024 | 3,50 | 4,06 | 3,48 | 3,49 | 3,25% | 1.125.994,00 |
| 26.11.2024 | 3,57 | 3,69 | 3,36 | 3,38 | -4,79% | 370.305,00 |
| 25.11.2024 | 3,44 | 3,89 | 3,42 | 3,55 | 6,29% | 929.508,00 |
| 22.11.2024 | 2,79 | 3,38 | 2,78 | 3,34 | 25,09% | 1.075.612,00 |
| 20.11.2024 | 2,61 | 2,80 | 2,55 | 2,67 | 3,89% | 504.055,00 |
| 19.11.2024 | 2,57 | 2,63 | 2,50 | 2,57 | -2,28% | 595.075,00 |
| 18.11.2024 | 2,77 | 2,89 | 2,52 | 2,63 | -3,31% | 928.598,00 |
| 15.11.2024 | 2,82 | 2,88 | 2,58 | 2,72 | -1,81% | 1.071.841,00 |
| 14.11.2024 | 3,10 | 3,10 | 2,74 | 2,77 | -8,58% | 933.471,00 |
| 13.11.2024 | 3,15 | 3,24 | 3,02 | 3,03 | -2,42% | 526.222,00 |
| 12.11.2024 | 3,60 | 3,72 | 2,98 | 3,11 | -20,38% | 2.101.473,00 |
| 11.11.2024 | 3,96 | 3,97 | 3,83 | 3,90 | -0,13% | 433.793,00 |
| 08.11.2024 | 3,95 | 4,00 | 3,75 | 3,91 | -0,64% | 671.519,00 |
| 07.11.2024 | 4,25 | 4,30 | 3,91 | 3,93 | -6,87% | 670.275,00 |
| 06.11.2024 | 4,36 | 4,42 | 4,15 | 4,22 | 1,69% | 366.128,00 |
| 05.11.2024 | 4,10 | 4,17 | 3,98 | 4,15 | 1,97% | 441.404,00 |
| 04.11.2024 | 4,09 | 4,12 | 3,97 | 4,07 | 0,49% | 363.805,00 |
| 01.11.2024 | 4,23 | 4,34 | 4,00 | 4,05 | -3,80% | 421.214,00 |
| 31.10.2024 | 4,39 | 4,45 | 4,21 | 4,21 | -4,10% | 242.947,00 |
| 30.10.2024 | 4,46 | 4,55 | 4,35 | 4,39 | -1,48% | 263.071,00 |
| 29.10.2024 | 4,43 | 4,53 | 4,39 | 4,46 | 1,04% | 257.368,00 |
| 28.10.2024 | 4,43 | 4,51 | 4,36 | 4,41 | 1,38% | 232.815,00 |
| 25.10.2024 | 4,45 | 4,54 | 4,31 | 4,35 | -1,36% | 208.138,00 |
| 24.10.2024 | 4,50 | 4,53 | 4,35 | 4,41 | -1,78% | 161.060,00 |
| 23.10.2024 | 4,49 | 4,54 | 4,38 | 4,49 | 0,00% | 222.257,00 |
| 22.10.2024 | 4,44 | 4,53 | 4,30 | 4,49 | -0,22% | 291.147,00 |
| 21.10.2024 | 4,64 | 4,65 | 4,34 | 4,50 | -2,60% | 304.080,00 |
| 18.10.2024 | 4,56 | 4,66 | 4,48 | 4,62 | 1,09% | 406.069,00 |
| 17.10.2024 | 4,68 | 4,78 | 4,53 | 4,57 | -2,35% | 180.405,00 |
| 16.10.2024 | 4,65 | 4,68 | 4,50 | 4,68 | 0,54% | 213.492,00 |
| 15.10.2024 | 4,72 | 4,91 | 4,60 | 4,66 | -1,59% | 278.335,00 |
| 14.10.2024 | 4,52 | 4,74 | 4,42 | 4,73 | 4,42% | 213.113,00 |
| 11.10.2024 | 4,26 | 4,60 | 4,21 | 4,53 | 6,84% | 261.743,00 |
| 10.10.2024 | 4,57 | 4,57 | 4,18 | 4,24 | -8,82% | 505.540,00 |
| 09.10.2024 | 4,52 | 4,69 | 4,47 | 4,65 | 1,97% | 255.136,00 |
| 08.10.2024 | 4,64 | 4,77 | 4,50 | 4,56 | -1,94% | 305.347,00 |
| 07.10.2024 | 4,84 | 4,87 | 4,63 | 4,65 | -4,52% | 197.292,00 |
| 04.10.2024 | 4,68 | 4,89 | 4,59 | 4,87 | 6,68% | 308.310,00 |
| 03.10.2024 | 4,87 | 4,90 | 4,51 | 4,57 | -5,88% | 486.354,00 |
| 02.10.2024 | 5,03 | 5,22 | 4,84 | 4,85 | -5,09% | 463.420,00 |
| 01.10.2024 | 5,44 | 5,47 | 5,06 | 5,11 | -3,77% | 333.400,00 |
| 27.09.2024 | 5,19 | 5,53 | 5,17 | 5,31 | 2,71% | 339.628,00 |
| 26.09.2024 | 5,03 | 5,24 | 4,97 | 5,17 | 2,78% | 356.741,00 |
| 25.09.2024 | 5,17 | 5,20 | 4,94 | 5,03 | -2,71% | 327.456,00 |
| 24.09.2024 | 5,36 | 5,36 | 5,02 | 5,17 | -2,45% | 455.248,00 |
| 23.09.2024 | 6,17 | 6,17 | 5,29 | 5,30 | -9,56% | 439.277,00 |
| 20.09.2024 | 6,14 | 6,38 | 5,81 | 5,86 | -1,84% | 775.114,00 |
| 19.09.2024 | 6,15 | 6,27 | 5,97 | 5,97 | -1,65% | 236.152,00 |
| 18.09.2024 | 6,23 | 6,49 | 5,87 | 6,07 | -2,57% | 326.985,00 |
| 17.09.2024 | 6,11 | 6,53 | 6,11 | 6,23 | 2,47% | 412.821,00 |
| 16.09.2024 | 6,20 | 6,29 | 6,01 | 6,08 | -2,88% | 273.461,00 |
| 13.09.2024 | 5,94 | 6,31 | 5,91 | 6,26 | 5,56% | 412.435,00 |
| 12.09.2024 | 5,63 | 6,14 | 5,44 | 5,93 | 5,33% | 427.210,00 |
| 11.09.2024 | 5,45 | 5,67 | 5,36 | 5,63 | 3,11% | 224.396,00 |
| 10.09.2024 | 5,14 | 5,48 | 5,03 | 5,46 | 6,23% | 244.975,00 |
| 09.09.2024 | 4,95 | 5,40 | 4,95 | 5,14 | 3,84% | 268.944,00 |
| 06.09.2024 | 4,99 | 5,10 | 4,81 | 4,95 | -0,80% | 186.941,00 |
| 05.09.2024 | 4,87 | 5,06 | 4,81 | 4,99 | 2,89% | 405.478,00 |
| 04.09.2024 | 4,91 | 5,02 | 4,75 | 4,85 | -2,02% | 330.436,00 |
| 03.09.2024 | 5,15 | 5,33 | 4,93 | 4,95 | -3,88% | 414.774,00 |
| 30.08.2024 | 5,03 | 5,19 | 4,99 | 5,15 | 3,21% | 260.191,00 |
| 29.08.2024 | 5,14 | 5,29 | 4,95 | 4,99 | -2,35% | 277.459,00 |
| 28.08.2024 | 5,53 | 5,63 | 5,10 | 5,11 | -9,24% | 399.260,00 |
| 27.08.2024 | 5,79 | 5,96 | 5,48 | 5,63 | -4,09% | 428.698,00 |
| 26.08.2024 | 5,85 | 5,99 | 5,50 | 5,87 | 1,21% | 739.353,00 |
| 23.08.2024 | 5,48 | 6,10 | 5,48 | 5,80 | 6,03% | 608.895,00 |
| 22.08.2024 | 5,18 | 5,67 | 5,11 | 5,47 | 5,39% | 487.142,00 |
| 21.08.2024 | 5,00 | 5,22 | 4,95 | 5,19 | 4,85% | 243.761,00 |
| 20.08.2024 | 5,06 | 5,23 | 4,91 | 4,95 | -2,75% | 273.231,00 |
| 19.08.2024 | 5,25 | 5,42 | 4,94 | 5,09 | -3,60% | 449.732,00 |
| 16.08.2024 | 5,14 | 5,43 | 5,07 | 5,28 | 2,13% | 339.776,00 |
| 15.08.2024 | 4,66 | 5,17 | 4,63 | 5,17 | 12,88% | 566.619,00 |
| 14.08.2024 | 4,71 | 4,82 | 4,41 | 4,58 | -2,76% | 650.157,00 |
| 13.08.2024 | 5,20 | 5,25 | 4,68 | 4,71 | -8,19% | 946.594,00 |
| 12.08.2024 | 5,09 | 5,26 | 4,91 | 5,13 | 0,79% | 406.603,00 |
| 09.08.2024 | 5,16 | 5,27 | 5,02 | 5,09 | -3,42% | 263.525,00 |
| 08.08.2024 | 5,12 | 5,44 | 5,06 | 5,27 | 3,33% | 301.571,00 |
| 07.08.2024 | 5,55 | 5,60 | 5,06 | 5,10 | -6,08% | 466.157,00 |
| 06.08.2024 | 5,30 | 5,75 | 5,17 | 5,43 | 3,63% | 421.515,00 |
| 05.08.2024 | 5,48 | 5,53 | 5,05 | 5,24 | -6,76% | 617.436,00 |
| 02.08.2024 | 5,69 | 6,06 | 5,58 | 5,62 | -5,86% | 588.585,00 |
| 01.08.2024 | 6,07 | 6,15 | 5,87 | 5,97 | -1,49% | 500.770,00 |
| 31.07.2024 | 6,12 | 6,42 | 5,93 | 6,06 | -0,33% | 456.370,00 |
| 30.07.2024 | 6,59 | 6,71 | 6,08 | 6,08 | -6,32% | 422.004,00 |