7,430$
-3,00%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 7,63 | 7,65 | 7,39 | 7,43 | -3,00% | 566.012,00 |
| 09.10.2026 | 7,50 | 7,79 | 7,38 | 7,66 | 1,59% | 705.285,00 |
| 08.10.2026 | 7,57 | 7,66 | 7,24 | 7,54 | -0,33% | 1.214.265,00 |
| 07.10.2026 | 7,28 | 7,62 | 7,27 | 7,57 | 1,20% | 1.154.509,00 |
| 06.10.2026 | 8,49 | 8,49 | 7,47 | 7,48 | -14,38% | 1.519.554,00 |
| 05.10.2026 | 8,54 | 8,76 | 8,11 | 8,73 | 4,43% | 956.018,00 |
| 02.10.2026 | 8,36 | 8,61 | 8,08 | 8,36 | 0,36% | 1.082.936,00 |
| 01.10.2026 | 9,95 | 9,99 | 8,28 | 8,33 | -16,20% | 1.944.839,00 |
| 30.09.2026 | 9,92 | 10,31 | 9,62 | 9,94 | 0,40% | 1.365.395,00 |
| 29.09.2026 | 9,66 | 10,06 | 9,43 | 9,90 | 4,93% | 1.493.972,00 |
| 28.09.2026 | 8,71 | 9,71 | 8,47 | 9,44 | 10,48% | 2.753.628,00 |
| 25.09.2026 | 8,57 | 8,68 | 8,40 | 8,54 | 0,35% | 672.245,00 |
| 24.09.2026 | 8,32 | 8,60 | 8,21 | 8,51 | 1,31% | 635.374,00 |
| 23.09.2026 | 8,70 | 8,70 | 8,39 | 8,40 | -3,39% | 609.988,00 |
| 22.09.2026 | 8,26 | 8,82 | 8,16 | 8,70 | 4,38% | 991.426,00 |
| 21.09.2026 | 7,81 | 8,60 | 7,60 | 8,33 | 5,98% | 1.299.141,00 |
| 18.09.2026 | 7,48 | 7,88 | 7,33 | 7,86 | 8,86% | 2.078.573,00 |
| 17.09.2026 | 7,31 | 7,40 | 7,09 | 7,22 | 0,00% | 765.168,00 |
| 16.09.2026 | 7,25 | 7,33 | 7,06 | 7,22 | 0,77% | 685.937,00 |
| 15.09.2026 | 7,05 | 7,19 | 6,81 | 7,17 | 0,63% | 779.381,00 |
| 14.09.2026 | 7,03 | 7,18 | 6,82 | 7,12 | 2,74% | 752.198,00 |
| 11.09.2026 | 6,93 | 7,02 | 6,70 | 6,93 | 0,58% | 785.115,00 |
| 10.09.2026 | 6,76 | 7,04 | 6,66 | 6,89 | 0,29% | 890.699,00 |
| 09.09.2026 | 7,60 | 7,61 | 6,78 | 6,87 | -7,41% | 1.444.995,00 |
| 08.09.2026 | 8,14 | 8,18 | 7,42 | 7,42 | -9,95% | 1.184.355,00 |
| 04.09.2026 | 8,14 | 8,38 | 7,99 | 8,24 | 0,06% | 986.848,00 |
| 03.09.2026 | 8,12 | 8,31 | 7,98 | 8,24 | 1,79% | 738.119,00 |
| 02.09.2026 | 8,07 | 8,28 | 7,69 | 8,09 | 1,25% | 663.468,00 |
| 01.09.2026 | 7,56 | 8,00 | 7,54 | 7,99 | 4,99% | 672.432,00 |
| 31.08.2026 | 7,68 | 7,76 | 7,50 | 7,61 | -0,65% | 646.590,00 |
| 28.08.2026 | 7,98 | 8,07 | 7,61 | 7,66 | -1,79% | 739.098,00 |
| 27.08.2026 | 8,28 | 8,50 | 7,78 | 7,80 | -5,34% | 778.818,00 |
| 26.08.2026 | 8,30 | 8,40 | 8,03 | 8,24 | -1,20% | 776.199,00 |
| 25.08.2026 | 7,80 | 8,50 | 7,80 | 8,34 | 8,74% | 1.180.553,00 |
| 24.08.2026 | 8,07 | 8,07 | 7,60 | 7,67 | -4,90% | 772.767,00 |
| 21.08.2026 | 7,58 | 8,35 | 7,58 | 8,07 | 7,68% | 1.515.755,00 |
| 20.08.2026 | 8,22 | 8,25 | 7,31 | 7,49 | -9,43% | 1.574.979,00 |
| 19.08.2026 | 7,66 | 8,74 | 7,62 | 8,27 | 9,61% | 2.278.449,00 |
| 18.08.2026 | 7,13 | 7,65 | 7,08 | 7,55 | 5,45% | 946.082,00 |
| 17.08.2026 | 7,30 | 7,31 | 6,96 | 7,16 | -2,25% | 831.206,00 |
| 14.08.2026 | 6,93 | 7,46 | 6,83 | 7,32 | 4,27% | 1.251.853,00 |
| 13.08.2026 | 6,83 | 7,03 | 6,73 | 7,02 | 1,59% | 623.578,00 |
| 12.08.2026 | 6,91 | 7,20 | 6,83 | 6,91 | 1,17% | 1.150.900,00 |
| 11.08.2026 | 6,84 | 6,90 | 6,42 | 6,83 | -2,43% | 1.352.246,00 |
| 10.08.2026 | 6,83 | 7,09 | 6,36 | 7,00 | 0,57% | 1.919.062,00 |
| 07.08.2026 | 7,52 | 7,55 | 6,92 | 6,96 | -6,83% | 1.131.993,00 |
| 06.08.2026 | 7,67 | 8,85 | 7,32 | 7,47 | -3,61% | 2.453.185,00 |
| 05.08.2026 | 8,35 | 8,52 | 7,69 | 7,75 | -6,63% | 1.452.627,00 |
| 04.08.2026 | 7,85 | 8,38 | 7,75 | 8,30 | 6,14% | 2.004.441,00 |
| 03.08.2026 | 7,65 | 8,09 | 7,50 | 7,82 | 4,27% | 1.649.742,00 |
| 31.07.2026 | 7,79 | 7,98 | 7,32 | 7,50 | -5,06% | 1.570.128,00 |
| 30.07.2026 | 6,77 | 7,99 | 6,51 | 7,90 | 19,16% | 2.988.791,00 |
| 29.07.2026 | 6,61 | 6,95 | 6,48 | 6,63 | 0,61% | 1.841.274,00 |
| 28.07.2026 | 6,02 | 6,64 | 5,88 | 6,59 | 7,42% | 2.742.529,00 |
| 27.07.2026 | 5,99 | 6,20 | 5,87 | 6,14 | 2,59% | 1.232.484,00 |
| 24.07.2026 | 6,20 | 6,23 | 5,81 | 5,98 | -3,31% | 1.199.546,00 |
| 23.07.2026 | 5,53 | 6,23 | 5,46 | 6,19 | 11,84% | 2.294.584,00 |
| 22.07.2026 | 5,57 | 5,89 | 5,50 | 5,53 | -0,81% | 1.693.535,00 |
| 21.07.2026 | 5,00 | 5,90 | 4,99 | 5,58 | 11,72% | 2.467.201,00 |
| 20.07.2026 | 5,06 | 5,47 | 4,94 | 4,99 | -0,40% | 1.961.422,00 |
| 17.07.2026 | 4,91 | 5,14 | 4,78 | 5,01 | 0,40% | 1.717.712,00 |
| 16.07.2026 | 5,00 | 5,28 | 4,67 | 4,99 | -0,40% | 2.687.256,00 |
| 15.07.2026 | 5,19 | 5,19 | 4,66 | 5,01 | -1,09% | 4.463.417,00 |
| 14.07.2026 | 6,12 | 6,28 | 4,99 | 5,07 | -17,24% | 11.052.037,00 |
| 13.07.2026 | 5,42 | 8,70 | 4,91 | 6,12 | 82,69% | 173.284.925,00 |
| 10.07.2026 | 3,24 | 3,39 | 3,10 | 3,35 | 3,40% | 832.944,00 |
| 09.07.2026 | 3,25 | 3,35 | 3,19 | 3,24 | -0,61% | 653.765,00 |
| 08.07.2026 | 3,47 | 3,63 | 3,26 | 3,26 | -6,72% | 797.507,00 |
| 07.07.2026 | 3,36 | 3,58 | 3,25 | 3,50 | 2,34% | 1.163.505,00 |
| 06.07.2026 | 3,50 | 3,55 | 3,42 | 3,42 | -2,15% | 547.304,00 |
| 02.07.2026 | 3,40 | 3,52 | 3,37 | 3,49 | 1,90% | 680.579,00 |
| 01.07.2026 | 3,06 | 3,43 | 3,06 | 3,43 | 12,66% | 656.294,00 |
| 30.06.2026 | 3,18 | 3,20 | 3,02 | 3,04 | -3,49% | 639.237,00 |
| 29.06.2026 | 3,03 | 3,23 | 2,96 | 3,15 | 4,13% | 944.895,00 |
| 26.06.2026 | 2,87 | 3,10 | 2,87 | 3,03 | 5,03% | 4.928.734,00 |
| 25.06.2026 | 2,97 | 3,05 | 2,85 | 2,88 | -1,37% | 593.477,00 |
| 24.06.2026 | 3,12 | 3,13 | 2,91 | 2,92 | -4,89% | 618.878,00 |
| 23.06.2026 | 2,99 | 3,18 | 2,99 | 3,07 | 0,99% | 438.292,00 |
| 22.06.2026 | 2,99 | 3,10 | 2,98 | 3,04 | 1,33% | 475.892,00 |
| 18.06.2026 | 3,00 | 3,10 | 2,91 | 3,00 | 1,35% | 868.396,00 |
| 17.06.2026 | 3,02 | 3,05 | 2,86 | 2,96 | -0,67% | 718.517,00 |
| 16.06.2026 | 3,26 | 3,39 | 2,97 | 2,98 | -8,31% | 832.028,00 |
| 15.06.2026 | 3,36 | 3,44 | 3,24 | 3,25 | -1,22% | 454.311,00 |
| 12.06.2026 | 3,40 | 3,45 | 3,29 | 3,29 | -2,95% | 503.104,00 |
| 11.06.2026 | 3,09 | 3,42 | 3,04 | 3,39 | 10,60% | 1.203.461,00 |
| 10.06.2026 | 3,11 | 3,17 | 3,06 | 3,07 | -1,45% | 758.689,00 |
| 09.06.2026 | 3,20 | 3,31 | 3,11 | 3,11 | -0,96% | 498.106,00 |
| 08.06.2026 | 3,30 | 3,32 | 3,12 | 3,14 | -2,79% | 366.160,00 |
| 05.06.2026 | 3,38 | 3,38 | 3,19 | 3,23 | -4,86% | 432.581,00 |
| 04.06.2026 | 3,23 | 3,48 | 3,23 | 3,40 | 4,78% | 513.622,00 |
| 03.06.2026 | 3,36 | 3,43 | 3,21 | 3,24 | -4,14% | 466.091,00 |
| 02.06.2026 | 3,44 | 3,52 | 3,36 | 3,38 | -2,87% | 404.284,00 |
| 01.06.2026 | 3,52 | 3,53 | 3,33 | 3,48 | -0,29% | 861.908,00 |
| 29.05.2026 | 3,41 | 3,50 | 3,30 | 3,49 | 2,35% | 612.379,00 |
| 28.05.2026 | 3,41 | 3,45 | 3,29 | 3,41 | 0,00% | 667.584,00 |
| 27.05.2026 | 3,36 | 3,53 | 3,34 | 3,41 | 2,71% | 465.975,00 |
| 26.05.2026 | 3,14 | 3,42 | 3,14 | 3,32 | 6,75% | 698.496,00 |
| 22.05.2026 | 3,30 | 3,36 | 3,05 | 3,11 | -1,58% | 901.410,00 |
| 21.05.2026 | 3,12 | 3,21 | 3,08 | 3,16 | 0,64% | 429.373,00 |
| 20.05.2026 | 3,12 | 3,25 | 3,12 | 3,14 | 1,29% | 466.429,00 |