25,440$
-2,53%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 26,19 | 26,36 | 25,41 | 25,44 | -2,53% | 1.372.329,00 |
| 16.12.2025 | 26,72 | 26,90 | 25,98 | 26,10 | -2,83% | 1.013.232,00 |
| 15.12.2025 | 27,60 | 27,95 | 26,52 | 26,86 | -1,50% | 1.139.769,00 |
| 12.12.2025 | 27,52 | 27,67 | 26,78 | 27,27 | -0,69% | 1.181.761,00 |
| 11.12.2025 | 27,84 | 28,25 | 27,26 | 27,46 | -1,93% | 1.480.032,00 |
| 10.12.2025 | 27,03 | 28,61 | 26,86 | 28,00 | 4,28% | 1.607.175,00 |
| 09.12.2025 | 27,42 | 27,64 | 26,80 | 26,85 | -1,59% | 1.002.756,00 |
| 08.12.2025 | 27,60 | 28,58 | 27,12 | 27,29 | -1,60% | 924.346,00 |
| 05.12.2025 | 27,56 | 27,95 | 27,06 | 27,73 | 1,13% | 847.028,00 |
| 04.12.2025 | 27,35 | 27,69 | 27,13 | 27,42 | -0,29% | 1.216.631,00 |
| 03.12.2025 | 27,15 | 27,73 | 26,99 | 27,50 | 1,93% | 1.186.225,00 |
| 02.12.2025 | 27,74 | 27,99 | 26,81 | 26,98 | -3,09% | 1.706.438,00 |
| 01.12.2025 | 28,51 | 28,55 | 27,63 | 27,84 | -4,66% | 1.468.099,00 |
| 28.11.2025 | 29,30 | 29,30 | 28,45 | 29,20 | 0,55% | 500.437,00 |
| 26.11.2025 | 28,85 | 29,46 | 27,84 | 29,04 | 2,16% | 1.857.218,00 |
| 25.11.2025 | 27,19 | 28,63 | 26,36 | 28,43 | 7,43% | 2.297.776,00 |
| 24.11.2025 | 25,56 | 26,75 | 24,96 | 26,46 | 7,78% | 4.257.868,00 |
| 20.11.2025 | 23,30 | 25,98 | 23,05 | 24,55 | 9,89% | 7.663.145,00 |
| 19.11.2025 | 23,29 | 25,07 | 22,24 | 22,34 | -50,89% | 17.585.813,00 |
| 18.11.2025 | 44,92 | 46,00 | 44,40 | 45,49 | 0,75% | 568.474,00 |
| 17.11.2025 | 43,59 | 45,96 | 42,50 | 45,15 | 6,14% | 877.504,00 |
| 13.11.2025 | 43,12 | 44,22 | 42,47 | 42,54 | -2,59% | 665.908,00 |
| 12.11.2025 | 43,84 | 44,55 | 43,20 | 43,67 | -0,43% | 796.900,00 |
| 11.11.2025 | 41,24 | 43,90 | 41,16 | 43,86 | 5,99% | 517.003,00 |
| 10.11.2025 | 41,02 | 42,07 | 41,00 | 41,38 | 1,77% | 455.964,00 |
| 07.11.2025 | 40,19 | 41,48 | 39,38 | 40,66 | 0,87% | 370.365,00 |
| 06.11.2025 | 40,26 | 40,86 | 39,94 | 40,31 | -0,49% | 352.289,00 |
| 05.11.2025 | 40,25 | 40,72 | 39,21 | 40,51 | 1,28% | 494.853,00 |
| 04.11.2025 | 39,33 | 40,32 | 38,90 | 40,00 | -0,32% | 709.828,00 |
| 03.11.2025 | 42,86 | 44,10 | 39,96 | 40,13 | -7,30% | 834.690,00 |
| 31.10.2025 | 42,86 | 43,72 | 42,26 | 43,29 | 0,35% | 719.277,00 |
| 30.10.2025 | 42,18 | 43,81 | 40,18 | 43,14 | 2,82% | 988.053,00 |
| 29.10.2025 | 42,96 | 43,47 | 41,82 | 41,96 | -3,40% | 530.836,00 |
| 28.10.2025 | 42,97 | 43,78 | 42,45 | 43,43 | 0,81% | 641.880,00 |
| 27.10.2025 | 43,39 | 44,25 | 43,01 | 43,08 | -0,58% | 520.640,00 |
| 24.10.2025 | 42,61 | 43,43 | 42,10 | 43,33 | 2,95% | 335.158,00 |
| 23.10.2025 | 41,92 | 42,11 | 41,27 | 42,09 | 0,84% | 319.869,00 |
| 22.10.2025 | 43,12 | 43,54 | 41,24 | 41,74 | -3,94% | 356.619,00 |
| 21.10.2025 | 42,82 | 43,67 | 42,31 | 43,45 | 1,88% | 481.375,00 |
| 20.10.2025 | 43,05 | 43,24 | 42,00 | 42,65 | 0,76% | 436.307,00 |
| 17.10.2025 | 41,86 | 43,69 | 41,86 | 42,33 | 1,95% | 754.952,00 |
| 16.10.2025 | 41,40 | 42,47 | 41,01 | 41,52 | 0,34% | 927.576,00 |
| 15.10.2025 | 40,31 | 41,71 | 40,28 | 41,38 | 2,83% | 491.632,00 |
| 14.10.2025 | 40,21 | 41,09 | 39,71 | 40,24 | -1,66% | 381.034,00 |
| 13.10.2025 | 40,61 | 41,73 | 40,35 | 40,92 | 0,79% | 510.899,00 |
| 10.10.2025 | 42,51 | 42,51 | 40,20 | 40,60 | -4,31% | 631.399,00 |
| 09.10.2025 | 42,65 | 43,21 | 41,92 | 42,43 | -0,40% | 533.831,00 |
| 08.10.2025 | 41,00 | 42,61 | 40,84 | 42,60 | 4,23% | 517.679,00 |
| 07.10.2025 | 40,94 | 41,29 | 40,39 | 40,87 | -0,05% | 274.949,00 |
| 06.10.2025 | 40,62 | 41,06 | 40,36 | 40,89 | 2,40% | 385.014,00 |
| 02.10.2025 | 40,36 | 40,58 | 39,32 | 39,93 | -0,35% | 389.411,00 |
| 01.10.2025 | 40,09 | 41,24 | 39,67 | 40,07 | -0,22% | 677.367,00 |
| 30.09.2025 | 39,44 | 40,20 | 38,76 | 40,16 | 2,27% | 533.789,00 |
| 29.09.2025 | 38,73 | 39,64 | 38,08 | 39,27 | 0,87% | 512.941,00 |
| 26.09.2025 | 37,02 | 39,26 | 36,39 | 38,93 | 6,34% | 743.524,00 |
| 25.09.2025 | 37,23 | 37,23 | 36,43 | 36,61 | -1,90% | 471.773,00 |
| 24.09.2025 | 37,83 | 38,09 | 37,04 | 37,32 | -1,45% | 476.319,00 |
| 23.09.2025 | 38,15 | 38,86 | 37,70 | 37,87 | -0,84% | 426.076,00 |
| 22.09.2025 | 37,70 | 38,95 | 37,23 | 38,19 | 1,33% | 436.569,00 |
| 19.09.2025 | 37,95 | 37,95 | 36,94 | 37,69 | -0,69% | 1.348.200,00 |
| 18.09.2025 | 37,19 | 38,02 | 36,68 | 37,95 | 4,20% | 650.783,00 |
| 17.09.2025 | 37,09 | 38,45 | 36,39 | 36,42 | -0,82% | 621.487,00 |
| 16.09.2025 | 36,10 | 37,18 | 36,10 | 36,72 | 1,16% | 577.000,00 |
| 15.09.2025 | 36,78 | 36,78 | 35,72 | 36,30 | -1,31% | 517.526,00 |
| 12.09.2025 | 36,43 | 37,18 | 35,82 | 36,78 | 0,77% | 570.696,00 |
| 11.09.2025 | 36,00 | 36,79 | 35,87 | 36,50 | 2,30% | 492.121,00 |
| 10.09.2025 | 36,16 | 36,25 | 34,97 | 35,68 | -1,30% | 694.509,00 |
| 09.09.2025 | 36,46 | 36,82 | 35,81 | 36,15 | -0,71% | 616.324,00 |
| 08.09.2025 | 36,03 | 37,32 | 35,93 | 36,41 | 1,11% | 843.947,00 |
| 05.09.2025 | 36,63 | 37,91 | 35,91 | 36,01 | -0,33% | 1.481.596,00 |
| 04.09.2025 | 35,00 | 36,35 | 32,70 | 36,13 | -11,10% | 3.131.705,00 |
| 03.09.2025 | 39,35 | 41,10 | 39,35 | 40,64 | 3,54% | 777.327,00 |
| 02.09.2025 | 38,00 | 39,37 | 37,82 | 39,25 | 4,08% | 626.098,00 |
| 29.08.2025 | 38,35 | 38,78 | 37,38 | 37,71 | -1,23% | 502.787,00 |
| 28.08.2025 | 39,24 | 39,51 | 37,94 | 38,18 | -2,78% | 433.142,00 |
| 27.08.2025 | 38,33 | 40,10 | 38,33 | 39,27 | 2,11% | 696.691,00 |
| 26.08.2025 | 37,45 | 38,52 | 36,99 | 38,46 | 3,22% | 534.155,00 |
| 25.08.2025 | 38,80 | 39,19 | 37,11 | 37,26 | -3,97% | 644.746,00 |
| 22.08.2025 | 38,25 | 39,69 | 37,75 | 38,80 | 1,57% | 700.017,00 |
| 21.08.2025 | 36,70 | 38,46 | 36,40 | 38,20 | 3,75% | 449.965,00 |
| 20.08.2025 | 35,95 | 36,90 | 35,92 | 36,82 | 1,66% | 291.313,00 |
| 19.08.2025 | 37,48 | 37,73 | 35,92 | 36,22 | -3,28% | 613.799,00 |
| 18.08.2025 | 36,94 | 37,55 | 36,65 | 37,45 | 1,19% | 560.735,00 |
| 15.08.2025 | 36,77 | 37,26 | 36,35 | 37,01 | 0,90% | 362.261,00 |
| 14.08.2025 | 36,21 | 36,74 | 35,77 | 36,68 | 0,19% | 242.802,00 |
| 13.08.2025 | 35,66 | 36,89 | 35,45 | 36,61 | 3,48% | 496.714,00 |
| 12.08.2025 | 35,38 | 36,16 | 35,11 | 35,38 | 0,86% | 382.013,00 |
| 11.08.2025 | 35,53 | 35,86 | 34,71 | 35,08 | -1,90% | 599.018,00 |
| 08.08.2025 | 37,33 | 37,50 | 35,67 | 35,76 | -3,53% | 478.112,00 |
| 07.08.2025 | 37,50 | 37,77 | 36,57 | 37,07 | -1,72% | 529.072,00 |
| 06.08.2025 | 35,83 | 37,86 | 35,09 | 37,72 | 4,17% | 997.232,00 |
| 05.08.2025 | 36,01 | 36,80 | 34,82 | 36,21 | 0,14% | 1.173.560,00 |
| 04.08.2025 | 31,45 | 36,38 | 26,75 | 36,16 | 3,02% | 5.490.758,00 |
| 01.08.2025 | 37,27 | 37,80 | 34,32 | 35,10 | -5,65% | 2.350.239,00 |
| 31.07.2025 | 36,90 | 37,94 | 35,81 | 37,20 | -0,91% | 1.097.568,00 |
| 30.07.2025 | 38,31 | 39,12 | 37,38 | 37,54 | -0,58% | 849.661,00 |
| 29.07.2025 | 37,54 | 38,12 | 37,10 | 37,76 | 1,51% | 590.922,00 |
| 28.07.2025 | 39,99 | 40,80 | 37,09 | 37,20 | -7,00% | 761.049,00 |
| 25.07.2025 | 39,64 | 40,14 | 38,82 | 40,00 | 0,88% | 529.138,00 |
| 24.07.2025 | 40,53 | 40,98 | 39,22 | 39,65 | -2,24% | 513.334,00 |