Agios Pharmaceuticals Inc.
[WKN: A1W2RM | ISIN: US00847X1046]
Aktienkurse
28,440$ 3,80%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Agios Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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