4,180$
-1,65%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 4,27 | 4,29 | 4,13 | 4,18 | -1,65% | 316.370,00 |
| 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 |
| 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 |