2,910$
-4,28%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 3,71 | 3,72 | 3,50 | 3,50 | -6,42% | 390.407,00 |
| 06.02.2025 | 3,90 | 4,09 | 3,70 | 3,74 | -4,10% | 588.159,00 |
| 05.02.2025 | 3,54 | 3,91 | 3,50 | 3,90 | 11,43% | 700.379,00 |
| 04.02.2025 | 3,51 | 3,60 | 3,40 | 3,50 | -0,28% | 403.589,00 |
| 03.02.2025 | 3,53 | 3,69 | 3,41 | 3,51 | -7,63% | 437.862,00 |
| 31.01.2025 | 3,66 | 4,10 | 3,55 | 3,80 | 7,34% | 687.476,00 |
| 30.01.2025 | 3,70 | 3,75 | 3,49 | 3,54 | -1,94% | 301.922,00 |
| 29.01.2025 | 3,54 | 3,70 | 3,39 | 3,61 | 1,40% | 321.631,00 |
| 28.01.2025 | 3,59 | 3,68 | 3,51 | 3,56 | -1,11% | 172.713,00 |
| 27.01.2025 | 3,70 | 3,75 | 3,50 | 3,60 | 0,84% | 314.557,00 |
| 24.01.2025 | 3,73 | 3,95 | 3,55 | 3,57 | -5,05% | 372.497,00 |
| 23.01.2025 | 3,61 | 3,78 | 3,44 | 3,76 | 2,73% | 308.335,00 |
| 22.01.2025 | 3,84 | 4,15 | 3,55 | 3,66 | -4,44% | 1.118.114,00 |
| 21.01.2025 | 3,60 | 3,90 | 3,46 | 3,83 | 10,06% | 798.553,00 |
| 17.01.2025 | 3,23 | 3,50 | 3,17 | 3,48 | 10,48% | 378.388,00 |
| 16.01.2025 | 3,20 | 3,20 | 3,08 | 3,15 | -0,63% | 151.676,00 |
| 15.01.2025 | 3,26 | 3,29 | 3,11 | 3,17 | 0,79% | 269.299,00 |
| 14.01.2025 | 3,17 | 3,20 | 2,97 | 3,15 | -0,32% | 293.559,00 |
| 13.01.2025 | 3,02 | 3,16 | 2,96 | 3,16 | 1,28% | 158.682,00 |
| 10.01.2025 | 3,38 | 3,46 | 3,05 | 3,12 | -8,38% | 290.606,00 |
| 08.01.2025 | 3,55 | 3,56 | 3,25 | 3,40 | -4,23% | 375.453,00 |
| 07.01.2025 | 3,33 | 3,70 | 3,29 | 3,55 | 7,25% | 594.007,00 |
| 06.01.2025 | 3,28 | 3,43 | 3,18 | 3,31 | 1,22% | 439.833,00 |
| 03.01.2025 | 3,08 | 3,34 | 3,08 | 3,27 | 5,83% | 509.384,00 |
| 02.01.2025 | 2,80 | 3,10 | 2,79 | 3,09 | 12,77% | 451.683,00 |
| 31.12.2024 | 2,70 | 2,77 | 2,58 | 2,74 | 1,86% | 475.468,00 |
| 30.12.2024 | 2,72 | 2,84 | 2,63 | 2,69 | -2,18% | 419.181,00 |
| 27.12.2024 | 2,82 | 2,88 | 2,65 | 2,75 | -2,14% | 457.910,00 |
| 26.12.2024 | 2,72 | 2,83 | 2,67 | 2,81 | 2,18% | 316.553,00 |
| 24.12.2024 | 2,70 | 2,75 | 2,62 | 2,75 | 1,10% | 417.359,00 |
| 23.12.2024 | 2,86 | 2,89 | 2,69 | 2,72 | -3,89% | 562.127,00 |
| 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 |