35,390$
-1,17%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 59,29 | 59,62 | 57,98 | 58,66 | -0,74% | 448.286,00 |
| 26.11.2024 | 57,39 | 59,61 | 56,67 | 59,10 | 2,76% | 483.585,00 |
| 25.11.2024 | 56,51 | 58,25 | 56,03 | 57,51 | 3,29% | 594.802,00 |
| 22.11.2024 | 55,78 | 56,82 | 54,73 | 55,68 | 1,94% | 433.941,00 |
| 20.11.2024 | 54,29 | 55,30 | 53,79 | 54,62 | 0,39% | 367.115,00 |
| 19.11.2024 | 52,36 | 54,89 | 52,09 | 54,41 | 2,87% | 496.017,00 |
| 18.11.2024 | 53,67 | 54,00 | 52,35 | 52,89 | -1,65% | 534.470,00 |
| 15.11.2024 | 55,67 | 55,67 | 52,74 | 53,78 | -2,92% | 925.940,00 |
| 14.11.2024 | 58,20 | 58,91 | 55,29 | 55,40 | -5,43% | 868.497,00 |
| 13.11.2024 | 59,03 | 60,00 | 58,24 | 58,58 | -0,75% | 667.469,00 |
| 12.11.2024 | 59,66 | 60,30 | 58,74 | 59,02 | -2,38% | 793.572,00 |
| 11.11.2024 | 60,42 | 62,58 | 59,29 | 60,46 | 2,37% | 1.136.175,00 |
| 08.11.2024 | 54,37 | 60,21 | 54,18 | 59,06 | 7,23% | 1.691.687,00 |
| 07.11.2024 | 51,66 | 55,19 | 51,29 | 55,08 | 6,76% | 1.186.685,00 |
| 06.11.2024 | 48,50 | 51,64 | 47,80 | 51,59 | 10,47% | 1.153.466,00 |
| 05.11.2024 | 44,54 | 46,79 | 43,25 | 46,70 | 4,29% | 995.994,00 |
| 04.11.2024 | 44,34 | 45,17 | 44,01 | 44,78 | -0,20% | 533.567,00 |
| 01.11.2024 | 44,93 | 45,26 | 43,32 | 44,87 | 0,99% | 673.140,00 |
| 31.10.2024 | 44,74 | 45,90 | 43,52 | 44,43 | -4,04% | 545.860,00 |
| 30.10.2024 | 46,48 | 47,21 | 46,06 | 46,30 | -1,13% | 371.868,00 |
| 29.10.2024 | 45,80 | 46,99 | 45,80 | 46,83 | 1,63% | 230.522,00 |
| 28.10.2024 | 45,59 | 46,79 | 45,58 | 46,08 | 2,20% | 433.371,00 |
| 25.10.2024 | 45,19 | 45,97 | 44,66 | 45,09 | 0,02% | 426.033,00 |
| 24.10.2024 | 44,00 | 45,24 | 43,70 | 45,08 | 1,69% | 331.998,00 |
| 23.10.2024 | 45,32 | 45,78 | 44,17 | 44,33 | -2,31% | 301.573,00 |
| 22.10.2024 | 45,31 | 45,78 | 44,75 | 45,38 | -0,61% | 343.276,00 |
| 21.10.2024 | 45,44 | 46,05 | 45,19 | 45,66 | 0,35% | 528.582,00 |
| 18.10.2024 | 44,26 | 46,19 | 43,93 | 45,50 | 3,08% | 550.761,00 |
| 17.10.2024 | 43,57 | 44,39 | 43,57 | 44,14 | 1,01% | 457.916,00 |
| 16.10.2024 | 42,83 | 44,20 | 41,96 | 43,70 | 3,87% | 495.570,00 |
| 15.10.2024 | 41,35 | 42,56 | 41,16 | 42,07 | 1,91% | 348.735,00 |
| 14.10.2024 | 42,38 | 42,77 | 40,94 | 41,28 | -3,21% | 406.059,00 |
| 11.10.2024 | 41,80 | 42,78 | 41,29 | 42,65 | 1,98% | 468.793,00 |
| 10.10.2024 | 41,27 | 41,88 | 40,30 | 41,82 | 2,32% | 302.679,00 |
| 09.10.2024 | 40,68 | 41,67 | 40,18 | 40,87 | 0,91% | 349.454,00 |
| 08.10.2024 | 40,75 | 41,39 | 40,44 | 40,50 | -0,22% | 417.840,00 |
| 07.10.2024 | 41,16 | 41,47 | 39,94 | 40,59 | -1,78% | 382.438,00 |
| 04.10.2024 | 41,11 | 42,08 | 41,00 | 41,33 | 1,89% | 318.978,00 |
| 03.10.2024 | 41,43 | 42,21 | 40,37 | 40,56 | -2,94% | 495.510,00 |
| 02.10.2024 | 42,13 | 42,54 | 41,21 | 41,79 | -1,60% | 766.569,00 |
| 01.10.2024 | 44,35 | 44,53 | 42,40 | 42,47 | -4,41% | 515.661,00 |
| 30.09.2024 | 45,61 | 46,24 | 44,16 | 44,43 | -2,59% | 808.520,00 |
| 27.09.2024 | 45,57 | 46,20 | 41,97 | 45,61 | -5,14% | 2.195.873,00 |
| 26.09.2024 | 51,33 | 53,29 | 47,53 | 48,08 | -1,94% | 1.709.563,00 |
| 25.09.2024 | 46,59 | 49,13 | 45,56 | 49,03 | 5,24% | 629.383,00 |
| 24.09.2024 | 45,80 | 46,95 | 44,80 | 46,59 | 1,81% | 338.724,00 |
| 23.09.2024 | 46,85 | 47,44 | 45,40 | 45,76 | -1,72% | 423.349,00 |
| 20.09.2024 | 47,18 | 47,70 | 46,49 | 46,56 | -1,73% | 516.064,00 |
| 19.09.2024 | 46,82 | 48,07 | 46,20 | 47,38 | 3,86% | 458.993,00 |
| 18.09.2024 | 45,69 | 47,26 | 45,17 | 45,62 | -0,15% | 263.007,00 |
| 17.09.2024 | 45,78 | 46,99 | 45,32 | 45,69 | 0,62% | 267.590,00 |
| 16.09.2024 | 46,87 | 47,08 | 45,23 | 45,41 | -2,74% | 271.646,00 |
| 13.09.2024 | 45,21 | 47,09 | 45,00 | 46,69 | 3,89% | 254.217,00 |
| 12.09.2024 | 44,30 | 45,44 | 43,82 | 44,94 | 1,33% | 168.064,00 |
| 11.09.2024 | 43,42 | 44,56 | 43,12 | 44,35 | -0,38% | 237.164,00 |
| 10.09.2024 | 44,20 | 44,66 | 43,50 | 44,52 | 1,32% | 213.667,00 |
| 09.09.2024 | 43,15 | 44,20 | 43,00 | 43,94 | 1,41% | 257.419,00 |
| 06.09.2024 | 44,31 | 44,56 | 42,97 | 43,33 | -1,61% | 205.445,00 |
| 05.09.2024 | 44,87 | 44,87 | 43,38 | 44,04 | -1,59% | 301.842,00 |
| 04.09.2024 | 44,32 | 44,93 | 43,52 | 44,75 | 0,04% | 201.436,00 |
| 03.09.2024 | 45,80 | 46,81 | 44,60 | 44,73 | -2,57% | 275.811,00 |
| 30.08.2024 | 46,01 | 46,25 | 45,25 | 45,91 | 0,11% | 335.139,00 |
| 29.08.2024 | 45,61 | 46,80 | 45,15 | 45,86 | 1,10% | 251.381,00 |
| 28.08.2024 | 46,99 | 49,36 | 43,54 | 45,36 | -3,67% | 879.975,00 |
| 27.08.2024 | 46,51 | 47,18 | 45,85 | 47,09 | 1,05% | 222.705,00 |
| 26.08.2024 | 46,34 | 47,01 | 45,99 | 46,60 | 0,82% | 225.242,00 |
| 23.08.2024 | 46,23 | 46,68 | 45,55 | 46,22 | 1,14% | 227.569,00 |
| 22.08.2024 | 47,10 | 47,29 | 45,35 | 45,70 | -2,97% | 322.644,00 |
| 21.08.2024 | 45,22 | 47,58 | 44,97 | 47,10 | 4,97% | 672.818,00 |
| 20.08.2024 | 45,41 | 45,69 | 44,77 | 44,87 | -1,32% | 268.528,00 |
| 19.08.2024 | 44,83 | 45,66 | 44,49 | 45,47 | 0,98% | 361.801,00 |
| 16.08.2024 | 45,00 | 45,47 | 44,45 | 45,03 | 0,20% | 311.280,00 |
| 15.08.2024 | 45,54 | 45,95 | 44,62 | 44,94 | 0,58% | 257.957,00 |
| 14.08.2024 | 45,35 | 45,35 | 44,13 | 44,68 | -0,95% | 353.955,00 |
| 13.08.2024 | 44,96 | 45,37 | 44,56 | 45,11 | 0,83% | 246.590,00 |
| 12.08.2024 | 43,73 | 44,79 | 43,31 | 44,74 | 2,38% | 311.128,00 |
| 09.08.2024 | 43,95 | 45,93 | 42,89 | 43,70 | -0,21% | 352.400,00 |
| 08.08.2024 | 43,12 | 43,96 | 41,30 | 43,79 | 2,87% | 470.493,00 |
| 07.08.2024 | 45,50 | 45,85 | 42,07 | 42,57 | -0,02% | 488.185,00 |
| 06.08.2024 | 42,78 | 44,22 | 41,55 | 42,58 | 0,09% | 421.540,00 |
| 05.08.2024 | 40,97 | 43,04 | 40,97 | 42,54 | -3,23% | 506.356,00 |
| 02.08.2024 | 42,14 | 44,36 | 42,05 | 43,96 | -1,21% | 563.682,00 |
| 01.08.2024 | 44,88 | 45,56 | 42,11 | 44,50 | -4,09% | 773.032,00 |
| 31.07.2024 | 47,19 | 48,00 | 46,24 | 46,40 | -0,83% | 399.148,00 |