40,600$
-4,31%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 39,82 | 41,74 | 39,32 | 40,56 | 2,27% | 825.653,00 |
| 22.07.2025 | 39,58 | 39,95 | 38,48 | 39,66 | -0,65% | 816.910,00 |
| 21.07.2025 | 40,09 | 40,60 | 39,65 | 39,92 | -0,20% | 428.456,00 |
| 18.07.2025 | 40,70 | 41,19 | 39,96 | 40,00 | -0,87% | 750.829,00 |
| 17.07.2025 | 40,06 | 40,95 | 40,00 | 40,35 | 0,90% | 812.919,00 |
| 16.07.2025 | 39,29 | 40,04 | 39,01 | 39,99 | 2,04% | 619.769,00 |
| 15.07.2025 | 39,59 | 39,79 | 38,70 | 39,19 | -0,10% | 643.354,00 |
| 14.07.2025 | 38,41 | 39,48 | 38,41 | 39,23 | 0,46% | 702.491,00 |
| 11.07.2025 | 38,85 | 39,91 | 38,32 | 39,05 | -1,21% | 761.131,00 |
| 10.07.2025 | 38,97 | 40,06 | 38,00 | 39,53 | 1,18% | 976.847,00 |
| 09.07.2025 | 36,71 | 39,10 | 36,60 | 39,07 | 7,69% | 1.284.641,00 |
| 08.07.2025 | 35,20 | 36,82 | 35,08 | 36,28 | 3,04% | 704.501,00 |
| 07.07.2025 | 35,79 | 36,04 | 34,60 | 35,21 | -2,38% | 550.178,00 |
| 03.07.2025 | 35,37 | 36,15 | 35,12 | 36,07 | 1,92% | 258.713,00 |
| 02.07.2025 | 34,37 | 35,85 | 34,04 | 35,39 | 2,97% | 565.995,00 |
| 01.07.2025 | 33,11 | 35,03 | 32,87 | 34,37 | 3,52% | 602.976,00 |
| 30.06.2025 | 33,51 | 33,89 | 33,08 | 33,20 | -0,87% | 337.643,00 |
| 27.06.2025 | 33,66 | 34,34 | 33,32 | 33,49 | -0,48% | 476.568,00 |
| 26.06.2025 | 32,92 | 33,70 | 32,59 | 33,65 | 2,87% | 274.742,00 |
| 25.06.2025 | 33,42 | 33,73 | 32,54 | 32,71 | -2,12% | 316.501,00 |
| 24.06.2025 | 33,69 | 33,82 | 33,10 | 33,42 | 0,24% | 431.176,00 |
| 23.06.2025 | 34,35 | 34,72 | 33,02 | 33,34 | -3,11% | 520.213,00 |
| 20.06.2025 | 35,55 | 35,88 | 33,88 | 34,41 | -3,07% | 1.670.732,00 |
| 18.06.2025 | 34,71 | 35,82 | 34,49 | 35,50 | 2,33% | 549.418,00 |
| 17.06.2025 | 35,12 | 35,56 | 34,53 | 34,69 | -2,97% | 466.800,00 |
| 16.06.2025 | 34,50 | 36,39 | 33,77 | 35,75 | 4,23% | 659.817,00 |
| 13.06.2025 | 33,89 | 34,89 | 33,75 | 34,30 | -0,58% | 478.627,00 |
| 12.06.2025 | 34,22 | 35,14 | 33,62 | 34,50 | 0,26% | 475.511,00 |
| 11.06.2025 | 34,83 | 35,43 | 34,17 | 34,41 | -0,29% | 506.442,00 |
| 10.06.2025 | 33,34 | 34,70 | 33,34 | 34,51 | 2,53% | 623.805,00 |
| 09.06.2025 | 34,88 | 34,88 | 33,63 | 33,66 | -1,95% | 402.131,00 |
| 06.06.2025 | 34,00 | 34,56 | 33,75 | 34,33 | 2,23% | 376.476,00 |
| 05.06.2025 | 34,01 | 34,12 | 33,22 | 33,58 | -1,32% | 399.289,00 |
| 04.06.2025 | 33,48 | 34,70 | 33,48 | 34,03 | 1,98% | 643.730,00 |
| 03.06.2025 | 32,65 | 34,14 | 32,61 | 33,37 | 2,27% | 697.519,00 |
| 02.06.2025 | 32,29 | 33,69 | 32,22 | 32,63 | 1,68% | 1.245.238,00 |
| 30.05.2025 | 31,46 | 32,48 | 30,38 | 32,09 | 0,79% | 760.501,00 |
| 29.05.2025 | 31,03 | 32,30 | 30,64 | 31,84 | 3,28% | 858.734,00 |
| 28.05.2025 | 30,24 | 30,95 | 30,14 | 30,83 | 2,09% | 531.184,00 |
| 27.05.2025 | 30,36 | 30,63 | 29,70 | 30,20 | 1,34% | 548.357,00 |
| 23.05.2025 | 29,05 | 29,87 | 29,05 | 29,80 | 0,71% | 440.665,00 |
| 22.05.2025 | 29,98 | 30,40 | 29,54 | 29,59 | -1,73% | 611.448,00 |
| 21.05.2025 | 29,70 | 30,45 | 29,42 | 30,11 | -0,20% | 540.997,00 |
| 20.05.2025 | 29,84 | 30,21 | 29,47 | 30,17 | 1,11% | 478.464,00 |
| 19.05.2025 | 28,99 | 29,99 | 28,78 | 29,84 | 2,26% | 410.787,00 |