29,450$
0,65%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,04 | 29,88 | 28,70 | 29,45 | 0,65% | 358.861,00 |
| 24.04.2025 | 28,30 | 29,30 | 28,04 | 29,26 | 3,14% | 378.631,00 |
| 23.04.2025 | 28,82 | 29,22 | 28,32 | 28,37 | 1,32% | 405.000,00 |
| 22.04.2025 | 27,79 | 28,24 | 27,49 | 28,00 | 2,41% | 387.467,00 |
| 21.04.2025 | 27,38 | 28,02 | 26,92 | 27,34 | -1,16% | 680.752,00 |
| 17.04.2025 | 27,11 | 28,38 | 26,99 | 27,66 | 1,92% | 590.694,00 |
| 16.04.2025 | 27,74 | 27,74 | 26,87 | 27,14 | -2,44% | 548.648,00 |
| 15.04.2025 | 27,37 | 28,24 | 27,36 | 27,82 | 1,09% | 607.625,00 |
| 14.04.2025 | 27,25 | 27,71 | 26,23 | 27,52 | 3,07% | 647.087,00 |
| 11.04.2025 | 25,52 | 26,92 | 25,00 | 26,70 | 5,53% | 591.630,00 |
| 10.04.2025 | 25,40 | 25,76 | 24,30 | 25,30 | -3,73% | 773.102,00 |
| 09.04.2025 | 24,04 | 27,08 | 23,42 | 26,28 | 7,13% | 1.174.755,00 |
| 08.04.2025 | 26,70 | 26,98 | 24,03 | 24,53 | -5,29% | 763.377,00 |
| 07.04.2025 | 24,82 | 27,09 | 24,42 | 25,90 | 0,82% | 1.136.141,00 |
| 04.04.2025 | 27,22 | 27,86 | 25,26 | 25,69 | -7,29% | 1.192.122,00 |
| 03.04.2025 | 27,21 | 28,13 | 26,92 | 27,71 | -2,57% | 634.379,00 |
| 02.04.2025 | 27,22 | 28,65 | 26,81 | 28,44 | 3,80% | 953.479,00 |
| 01.04.2025 | 29,08 | 29,35 | 26,66 | 27,40 | -6,45% | 934.888,00 |
| 31.03.2025 | 29,72 | 29,83 | 28,31 | 29,29 | -3,27% | 695.109,00 |
| 28.03.2025 | 30,73 | 30,74 | 30,08 | 30,28 | -1,82% | 328.018,00 |
| 27.03.2025 | 30,54 | 30,92 | 30,14 | 30,84 | 1,45% | 459.871,00 |
| 26.03.2025 | 30,81 | 31,15 | 30,00 | 30,40 | -1,17% | 323.391,00 |
| 25.03.2025 | 32,12 | 32,12 | 30,33 | 30,76 | -4,80% | 354.863,00 |
| 24.03.2025 | 31,67 | 32,52 | 31,44 | 32,31 | 3,23% | 480.965,00 |
| 21.03.2025 | 32,35 | 32,90 | 31,21 | 31,30 | -4,31% | 1.662.508,00 |
| 20.03.2025 | 31,39 | 32,88 | 31,34 | 32,71 | 3,25% | 461.543,00 |
| 19.03.2025 | 31,38 | 31,74 | 31,00 | 31,68 | 1,54% | 761.765,00 |
| 18.03.2025 | 31,61 | 31,92 | 30,81 | 31,20 | -2,47% | 640.179,00 |
| 17.03.2025 | 30,93 | 32,20 | 30,64 | 31,99 | 3,49% | 624.642,00 |
| 14.03.2025 | 31,85 | 31,85 | 30,91 | 30,91 | -0,51% | 624.849,00 |
| 13.03.2025 | 32,00 | 32,50 | 31,02 | 31,07 | -2,85% | 443.607,00 |
| 12.03.2025 | 32,19 | 33,07 | 31,64 | 31,98 | -0,47% | 481.383,00 |
| 11.03.2025 | 31,93 | 32,52 | 31,39 | 32,13 | 0,41% | 839.700,00 |
| 10.03.2025 | 31,67 | 32,75 | 31,58 | 32,00 | -1,02% | 812.626,00 |
| 07.03.2025 | 33,80 | 34,47 | 32,32 | 32,33 | -4,86% | 661.723,00 |
| 06.03.2025 | 33,15 | 34,33 | 33,15 | 33,98 | 0,00% | 495.324,00 |
| 05.03.2025 | 33,54 | 34,30 | 33,49 | 33,98 | 1,68% | 536.975,00 |
| 04.03.2025 | 32,60 | 33,66 | 32,47 | 33,42 | 0,91% | 765.051,00 |
| 03.03.2025 | 35,55 | 35,70 | 32,82 | 33,12 | -6,78% | 978.663,00 |
| 28.02.2025 | 34,05 | 35,54 | 34,05 | 35,53 | 3,50% | 680.473,00 |
| 27.02.2025 | 34,51 | 35,73 | 34,31 | 34,33 | -0,32% | 836.179,00 |
| 26.02.2025 | 35,19 | 36,07 | 34,32 | 34,44 | -2,13% | 644.575,00 |
| 25.02.2025 | 35,48 | 35,75 | 34,42 | 35,19 | -0,87% | 775.598,00 |
| 24.02.2025 | 36,14 | 36,17 | 34,57 | 35,50 | 0,80% | 992.809,00 |
| 21.02.2025 | 34,32 | 35,30 | 33,75 | 35,22 | 4,36% | 1.018.352,00 |
| 20.02.2025 | 34,00 | 34,00 | 33,25 | 33,75 | -0,79% | 374.695,00 |
| 19.02.2025 | 33,32 | 34,50 | 33,32 | 34,02 | 1,22% | 566.423,00 |
| 18.02.2025 | 33,50 | 34,86 | 33,18 | 33,61 | 1,17% | 853.582,00 |
| 14.02.2025 | 32,93 | 34,68 | 32,86 | 33,22 | -0,24% | 786.684,00 |
| 13.02.2025 | 33,48 | 33,49 | 31,95 | 33,30 | 1,49% | 710.690,00 |
| 12.02.2025 | 32,00 | 33,34 | 31,56 | 32,81 | 0,46% | 786.523,00 |
| 11.02.2025 | 32,64 | 33,81 | 32,62 | 32,66 | -3,86% | 602.045,00 |
| 10.02.2025 | 33,53 | 34,03 | 32,38 | 33,97 | 1,52% | 1.159.296,00 |
| 07.02.2025 | 34,27 | 34,27 | 33,07 | 33,46 | -2,79% | 617.448,00 |
| 06.02.2025 | 34,47 | 34,94 | 34,28 | 34,42 | 0,12% | 526.410,00 |
| 05.02.2025 | 33,99 | 35,09 | 33,95 | 34,38 | 1,09% | 499.820,00 |
| 04.02.2025 | 33,64 | 34,45 | 33,33 | 34,01 | 1,18% | 518.837,00 |
| 03.02.2025 | 33,88 | 34,17 | 32,87 | 33,62 | -2,25% | 538.414,00 |
| 31.01.2025 | 34,60 | 35,08 | 33,65 | 34,39 | -0,43% | 660.651,00 |
| 30.01.2025 | 34,12 | 34,83 | 33,29 | 34,54 | 2,40% | 443.082,00 |
| 29.01.2025 | 33,49 | 34,02 | 32,90 | 33,73 | 0,54% | 423.814,00 |
| 28.01.2025 | 33,82 | 33,85 | 32,59 | 33,55 | -0,59% | 457.838,00 |
| 27.01.2025 | 33,82 | 35,25 | 33,71 | 33,75 | -2,06% | 567.731,00 |
| 24.01.2025 | 35,36 | 35,84 | 34,11 | 34,46 | -2,60% | 522.264,00 |
| 23.01.2025 | 33,39 | 35,44 | 33,20 | 35,38 | 3,88% | 728.054,00 |
| 22.01.2025 | 33,24 | 34,47 | 33,13 | 34,06 | 2,50% | 605.121,00 |
| 21.01.2025 | 32,95 | 33,50 | 32,40 | 33,23 | 2,50% | 562.786,00 |
| 17.01.2025 | 32,33 | 32,81 | 31,39 | 32,42 | 1,89% | 807.558,00 |
| 16.01.2025 | 33,38 | 33,82 | 31,48 | 31,82 | -4,39% | 999.561,00 |
| 15.01.2025 | 34,59 | 35,03 | 32,96 | 33,28 | -0,12% | 606.968,00 |
| 14.01.2025 | 34,61 | 34,98 | 32,85 | 33,32 | -2,86% | 741.125,00 |
| 13.01.2025 | 34,06 | 34,73 | 33,79 | 34,30 | -0,35% | 503.262,00 |
| 10.01.2025 | 35,14 | 35,23 | 32,96 | 34,42 | -4,12% | 1.255.232,00 |
| 08.01.2025 | 35,14 | 36,00 | 34,47 | 35,90 | 2,22% | 1.032.784,00 |
| 07.01.2025 | 33,63 | 35,55 | 33,63 | 35,12 | 4,71% | 1.196.875,00 |
| 06.01.2025 | 32,27 | 34,48 | 32,27 | 33,54 | 4,19% | 2.208.964,00 |
| 03.01.2025 | 32,06 | 32,54 | 31,73 | 32,19 | 1,10% | 880.982,00 |
| 02.01.2025 | 32,82 | 33,47 | 31,57 | 31,84 | -3,10% | 652.728,00 |
| 31.12.2024 | 33,55 | 34,25 | 32,45 | 32,86 | -0,51% | 563.636,00 |
| 30.12.2024 | 33,29 | 33,80 | 32,31 | 33,03 | -1,11% | 682.488,00 |
| 27.12.2024 | 33,87 | 34,64 | 32,91 | 33,40 | -2,82% | 792.496,00 |
| 26.12.2024 | 34,00 | 34,91 | 33,75 | 34,37 | 0,53% | 655.858,00 |
| 24.12.2024 | 35,39 | 35,53 | 33,80 | 34,19 | -3,28% | 386.486,00 |
| 23.12.2024 | 35,42 | 35,60 | 34,60 | 35,35 | -0,11% | 785.448,00 |
| 20.12.2024 | 35,50 | 36,30 | 35,13 | 35,39 | -1,17% | 3.090.977,00 |
| 19.12.2024 | 39,10 | 39,88 | 35,50 | 35,81 | -8,23% | 1.226.869,00 |
| 18.12.2024 | 42,19 | 42,36 | 38,40 | 39,02 | -7,01% | 983.704,00 |
| 17.12.2024 | 42,32 | 42,84 | 40,65 | 41,96 | -1,71% | 851.816,00 |
| 16.12.2024 | 39,01 | 44,46 | 38,63 | 42,69 | 9,56% | 1.451.734,00 |
| 13.12.2024 | 38,08 | 39,48 | 37,20 | 38,97 | 2,08% | 1.350.298,00 |
| 12.12.2024 | 43,14 | 43,34 | 37,93 | 38,17 | -11,99% | 1.701.618,00 |
| 11.12.2024 | 46,28 | 46,68 | 43,21 | 43,37 | -5,76% | 961.709,00 |
| 10.12.2024 | 48,65 | 51,27 | 44,35 | 46,02 | -5,39% | 2.300.011,00 |
| 09.12.2024 | 56,11 | 57,33 | 44,62 | 48,64 | -21,09% | 3.038.691,00 |
| 06.12.2024 | 59,09 | 62,45 | 59,09 | 61,64 | 4,53% | 780.860,00 |
| 05.12.2024 | 58,83 | 60,93 | 58,83 | 58,97 | -0,81% | 583.490,00 |
| 04.12.2024 | 58,55 | 62,15 | 57,91 | 59,45 | 0,97% | 765.398,00 |
| 03.12.2024 | 58,51 | 59,23 | 57,45 | 58,88 | 0,02% | 397.241,00 |
| 02.12.2024 | 59,40 | 59,82 | 58,36 | 58,87 | -0,88% | 452.363,00 |
| 29.11.2024 | 59,07 | 59,86 | 58,11 | 59,39 | 1,24% | 237.613,00 |