45,620$
-0,15%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 47,54 | 48,36 | 46,50 | 46,79 | -1,35% | 373.835,00 |
| 29.07.2024 | 48,20 | 49,00 | 46,69 | 47,43 | -1,31% | 340.921,00 |
| 26.07.2024 | 49,16 | 49,29 | 47,77 | 48,06 | -0,91% | 239.367,00 |
| 25.07.2024 | 48,25 | 49,44 | 47,57 | 48,50 | 0,64% | 687.521,00 |
| 24.07.2024 | 49,31 | 49,93 | 47,80 | 48,19 | -3,08% | 351.377,00 |
| 23.07.2024 | 47,30 | 50,35 | 47,02 | 49,72 | 4,13% | 775.284,00 |
| 22.07.2024 | 46,86 | 47,76 | 46,15 | 47,75 | 2,45% | 416.912,00 |
| 19.07.2024 | 47,79 | 48,34 | 46,54 | 46,61 | -2,24% | 526.804,00 |
| 18.07.2024 | 47,03 | 48,06 | 46,62 | 47,68 | 1,10% | 698.726,00 |
| 17.07.2024 | 47,31 | 48,54 | 47,02 | 47,16 | -1,85% | 749.326,00 |
| 16.07.2024 | 47,65 | 48,64 | 47,30 | 48,05 | 2,32% | 623.264,00 |
| 15.07.2024 | 46,30 | 47,32 | 45,24 | 46,96 | 2,31% | 506.961,00 |
| 12.07.2024 | 44,55 | 46,13 | 44,43 | 45,90 | 3,40% | 572.824,00 |
| 11.07.2024 | 44,30 | 46,35 | 44,30 | 44,39 | 2,07% | 631.434,00 |
| 10.07.2024 | 42,74 | 43,53 | 42,45 | 43,49 | 1,85% | 501.740,00 |
| 09.07.2024 | 41,16 | 42,98 | 40,80 | 42,70 | 3,67% | 685.653,00 |
| 08.07.2024 | 43,11 | 43,24 | 40,80 | 41,19 | -3,42% | 859.269,00 |
| 05.07.2024 | 42,02 | 42,88 | 41,43 | 42,65 | 1,50% | 312.420,00 |
| 03.07.2024 | 42,36 | 42,65 | 41,59 | 42,02 | -0,07% | 191.073,00 |
| 02.07.2024 | 43,37 | 43,85 | 41,54 | 42,05 | -3,07% | 467.545,00 |
| 01.07.2024 | 43,14 | 44,31 | 43,09 | 43,38 | 0,63% | 431.270,00 |
| 28.06.2024 | 43,81 | 44,22 | 42,57 | 43,11 | -1,15% | 559.858,00 |
| 27.06.2024 | 43,49 | 44,57 | 43,10 | 43,61 | 0,58% | 328.502,00 |
| 26.06.2024 | 44,69 | 45,19 | 43,25 | 43,36 | -3,00% | 387.721,00 |
| 25.06.2024 | 45,07 | 46,02 | 44,28 | 44,70 | -1,11% | 379.555,00 |
| 24.06.2024 | 45,62 | 46,34 | 45,05 | 45,20 | -0,07% | 373.305,00 |
| 21.06.2024 | 42,55 | 45,30 | 42,47 | 45,23 | 6,55% | 1.064.883,00 |
| 20.06.2024 | 42,50 | 42,73 | 41,80 | 42,45 | -0,26% | 469.570,00 |
| 18.06.2024 | 42,83 | 42,96 | 41,75 | 42,56 | -0,07% | 757.195,00 |
| 17.06.2024 | 44,11 | 44,23 | 42,06 | 42,59 | -3,45% | 966.962,00 |
| 14.06.2024 | 45,42 | 45,88 | 44,00 | 44,11 | -5,65% | 804.773,00 |
| 13.06.2024 | 48,15 | 48,34 | 46,62 | 46,75 | -2,56% | 354.026,00 |
| 12.06.2024 | 48,78 | 48,88 | 47,10 | 47,98 | 0,99% | 897.143,00 |
| 11.06.2024 | 47,08 | 47,72 | 46,58 | 47,51 | 0,61% | 556.854,00 |
| 10.06.2024 | 46,99 | 47,89 | 46,11 | 47,22 | -0,82% | 580.814,00 |
| 07.06.2024 | 47,55 | 48,02 | 46,65 | 47,61 | -0,40% | 659.160,00 |
| 06.06.2024 | 48,68 | 48,85 | 47,59 | 47,80 | -2,11% | 961.267,00 |
| 05.06.2024 | 47,42 | 49,06 | 46,65 | 48,83 | 3,13% | 1.230.171,00 |
| 04.06.2024 | 44,05 | 47,74 | 43,83 | 47,35 | 8,03% | 1.805.341,00 |
| 03.06.2024 | 36,87 | 44,41 | 36,39 | 43,83 | 20,51% | 1.794.820,00 |
| 31.05.2024 | 37,69 | 38,33 | 36,14 | 36,37 | -3,12% | 628.351,00 |
| 30.05.2024 | 38,33 | 38,53 | 37,23 | 37,54 | -1,21% | 685.240,00 |
| 29.05.2024 | 38,81 | 39,57 | 37,47 | 38,00 | -2,19% | 943.690,00 |
| 28.05.2024 | 38,50 | 39,70 | 37,40 | 38,85 | 23,33% | 3.303.791,00 |
| 24.05.2024 | 32,84 | 33,46 | 31,00 | 31,50 | -3,64% | 605.230,00 |
| 23.05.2024 | 33,47 | 33,71 | 32,44 | 32,69 | -2,24% | 538.300,00 |
| 22.05.2024 | 33,79 | 33,94 | 33,17 | 33,44 | -1,30% | 654.135,00 |
| 21.05.2024 | 33,11 | 34,21 | 33,03 | 33,88 | 2,08% | 808.972,00 |
| 20.05.2024 | 34,35 | 34,35 | 33,02 | 33,19 | -3,35% | 469.074,00 |
| 17.05.2024 | 35,00 | 35,02 | 34,07 | 34,34 | -1,89% | 654.883,00 |
| 16.05.2024 | 35,16 | 35,20 | 34,82 | 35,00 | -0,51% | 353.832,00 |
| 15.05.2024 | 34,49 | 35,33 | 34,30 | 35,18 | 3,05% | 524.740,00 |
| 14.05.2024 | 33,55 | 34,19 | 33,20 | 34,14 | 1,79% | 506.023,00 |
| 13.05.2024 | 33,40 | 33,66 | 32,77 | 33,54 | 1,64% | 453.136,00 |
| 10.05.2024 | 32,94 | 33,09 | 32,45 | 33,00 | 0,18% | 506.066,00 |
| 09.05.2024 | 32,76 | 33,59 | 32,25 | 32,94 | 1,48% | 682.022,00 |
| 08.05.2024 | 32,42 | 32,75 | 31,84 | 32,46 | -0,98% | 773.298,00 |
| 07.05.2024 | 33,47 | 33,52 | 32,52 | 32,78 | -1,32% | 581.212,00 |
| 06.05.2024 | 34,76 | 35,11 | 33,21 | 33,22 | -3,82% | 600.430,00 |
| 03.05.2024 | 34,90 | 35,48 | 33,63 | 34,54 | -0,12% | 806.619,00 |
| 02.05.2024 | 33,59 | 35,36 | 33,16 | 34,58 | 2,78% | 693.306,00 |
| 01.05.2024 | 32,30 | 34,58 | 32,30 | 33,65 | 3,49% | 688.792,00 |
| 30.04.2024 | 32,63 | 33,30 | 31,77 | 32,51 | -0,76% | 438.605,00 |
| 29.04.2024 | 31,50 | 33,22 | 31,50 | 32,76 | 4,03% | 733.348,00 |
| 26.04.2024 | 31,70 | 32,01 | 31,31 | 31,49 | -0,57% | 417.224,00 |