0,602$
11,52%
Echtzeit-Aktienkurs Agile Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Agile Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2024 | 0,57 | 0,61 | 0,52 | 0,60 | 11,48% | 792.428,00 |
| 22.03.2024 | 0,56 | 0,57 | 0,51 | 0,54 | -3,57% | 419.136,00 |
| 21.03.2024 | 0,58 | 0,58 | 0,55 | 0,56 | -0,88% | 335.619,00 |
| 20.03.2024 | 0,53 | 0,58 | 0,50 | 0,57 | 7,01% | 459.170,00 |
| 19.03.2024 | 0,56 | 0,67 | 0,51 | 0,53 | -5,04% | 895.552,00 |
| 18.03.2024 | 0,57 | 0,58 | 0,53 | 0,56 | 1,09% | 320.288,00 |
| 15.03.2024 | 0,59 | 0,59 | 0,51 | 0,55 | -7,56% | 795.517,00 |
| 14.03.2024 | 0,67 | 0,70 | 0,52 | 0,60 | -16,55% | 1.694.448,00 |
| 13.03.2024 | 0,83 | 0,83 | 0,70 | 0,71 | -2,19% | 13.580.045,00 |
| 12.03.2024 | 0,73 | 0,75 | 0,70 | 0,73 | 1,53% | 223.918,00 |
| 11.03.2024 | 0,75 | 0,75 | 0,70 | 0,72 | -3,62% | 105.595,00 |
| 08.03.2024 | 0,78 | 0,78 | 0,71 | 0,75 | -2,61% | 159.602,00 |
| 07.03.2024 | 0,82 | 0,82 | 0,75 | 0,77 | -6,25% | 206.536,00 |
| 06.03.2024 | 0,84 | 0,84 | 0,78 | 0,82 | -0,49% | 139.591,00 |
| 05.03.2024 | 0,86 | 0,87 | 0,81 | 0,82 | -4,09% | 75.285,00 |
| 04.03.2024 | 0,85 | 0,88 | 0,83 | 0,86 | 0,59% | 152.037,00 |
| 01.03.2024 | 0,81 | 0,85 | 0,80 | 0,85 | 5,07% | 233.490,00 |
| 29.02.2024 | 0,80 | 0,81 | 0,78 | 0,81 | 5,34% | 116.707,00 |
| 28.02.2024 | 0,81 | 0,81 | 0,77 | 0,77 | -2,91% | 255.019,00 |
| 27.02.2024 | 0,83 | 0,83 | 0,78 | 0,79 | -2,10% | 216.661,00 |
| 26.02.2024 | 0,82 | 0,85 | 0,78 | 0,81 | -9,21% | 458.341,00 |
| 23.02.2024 | 0,91 | 0,93 | 0,78 | 0,89 | -6,02% | 869.055,00 |
| 22.02.2024 | 1,31 | 1,31 | 0,93 | 0,95 | -4,54% | 14.777.259,00 |
| 21.02.2024 | 1,05 | 1,05 | 0,95 | 0,99 | -5,52% | 104.459,00 |
| 20.02.2024 | 1,22 | 1,22 | 1,00 | 1,05 | -12,50% | 247.324,00 |
| 16.02.2024 | 1,25 | 1,27 | 1,19 | 1,20 | -1,80% | 95.862,00 |
| 15.02.2024 | 1,21 | 1,24 | 1,18 | 1,22 | 1,83% | 42.158,00 |
| 14.02.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | 29.495,00 |
| 13.02.2024 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | 45.844,00 |
| 12.02.2024 | 1,22 | 1,22 | 1,17 | 1,20 | 2,56% | 81.981,00 |
| 09.02.2024 | 1,20 | 1,26 | 1,17 | 1,17 | -2,50% | 62.474,00 |
| 08.02.2024 | 1,28 | 1,29 | 1,15 | 1,20 | -6,25% | 175.414,00 |
| 07.02.2024 | 1,52 | 1,52 | 1,25 | 1,28 | -15,23% | 162.129,00 |
| 06.02.2024 | 1,46 | 1,52 | 1,43 | 1,51 | 5,59% | 17.196,00 |
| 05.02.2024 | 1,47 | 1,49 | 1,42 | 1,43 | -2,72% | 24.943,00 |
| 02.02.2024 | 1,52 | 1,52 | 1,40 | 1,47 | -2,65% | 65.577,00 |
| 01.02.2024 | 1,57 | 1,57 | 1,45 | 1,51 | -3,21% | 79.072,00 |
| 31.01.2024 | 1,60 | 1,60 | 1,54 | 1,56 | -3,11% | 33.538,00 |
| 30.01.2024 | 1,62 | 1,66 | 1,58 | 1,61 | 0,63% | 21.620,00 |
| 29.01.2024 | 1,59 | 1,62 | 1,53 | 1,60 | 1,27% | 39.801,00 |
| 26.01.2024 | 1,58 | 1,60 | 1,54 | 1,58 | 3,95% | 36.271,00 |
| 25.01.2024 | 1,58 | 1,63 | 1,46 | 1,52 | -4,40% | 51.379,00 |
| 24.01.2024 | 1,45 | 1,59 | 1,45 | 1,59 | 9,66% | 33.553,00 |
| 23.01.2024 | 1,48 | 1,56 | 1,45 | 1,45 | -2,03% | 72.441,00 |
| 22.01.2024 | 1,47 | 1,53 | 1,46 | 1,48 | 1,37% | 41.538,00 |
| 19.01.2024 | 1,55 | 1,81 | 1,42 | 1,46 | -7,59% | 152.954,00 |
| 18.01.2024 | 1,61 | 1,70 | 1,53 | 1,58 | -2,47% | 82.523,00 |
| 17.01.2024 | 1,63 | 1,79 | 1,61 | 1,62 | -7,43% | 77.381,00 |
| 16.01.2024 | 1,86 | 1,87 | 1,75 | 1,75 | -6,42% | 44.824,00 |
| 12.01.2024 | 1,86 | 1,87 | 1,80 | 1,87 | 0,54% | 49.554,00 |
| 11.01.2024 | 1,75 | 1,87 | 1,66 | 1,86 | 12,05% | 181.010,00 |
| 10.01.2024 | 1,56 | 1,69 | 1,51 | 1,66 | 5,73% | 52.196,00 |
| 09.01.2024 | 1,59 | 1,65 | 1,49 | 1,57 | 0,00% | 214.862,00 |
| 08.01.2024 | 1,54 | 1,66 | 1,54 | 1,57 | 0,64% | 62.988,00 |
| 05.01.2024 | 1,62 | 1,87 | 1,48 | 1,56 | -5,45% | 226.291,00 |
| 04.01.2024 | 1,82 | 1,82 | 1,60 | 1,65 | 1,23% | 35.083,00 |
| 03.01.2024 | 1,84 | 1,91 | 1,50 | 1,63 | -11,41% | 169.983,00 |
| 02.01.2024 | 1,94 | 1,98 | 1,84 | 1,84 | -5,64% | 65.974,00 |
| 29.12.2023 | 1,93 | 1,97 | 1,85 | 1,95 | 1,56% | 55.562,00 |
| 28.12.2023 | 1,96 | 2,00 | 1,81 | 1,92 | 0,00% | 111.457,00 |
| 27.12.2023 | 1,97 | 1,97 | 1,87 | 1,92 | 2,13% | 38.034,00 |
| 26.12.2023 | 2,03 | 2,03 | 1,85 | 1,88 | -3,59% | 74.942,00 |
| 22.12.2023 | 2,01 | 2,07 | 1,92 | 1,95 | -2,99% | 89.505,00 |
| 21.12.2023 | 2,04 | 2,10 | 1,96 | 2,01 | 0,00% | 85.319,00 |
| 20.12.2023 | 2,03 | 2,17 | 1,99 | 2,01 | -4,29% | 107.319,00 |
| 19.12.2023 | 2,09 | 2,19 | 2,02 | 2,10 | 2,44% | 50.703,00 |
| 18.12.2023 | 2,03 | 2,09 | 2,00 | 2,05 | 0,49% | 35.894,00 |
| 15.12.2023 | 2,20 | 2,20 | 2,00 | 2,04 | -0,87% | 56.918,00 |
| 14.12.2023 | 2,15 | 2,20 | 2,02 | 2,06 | -2,92% | 58.153,00 |
| 13.12.2023 | 2,14 | 2,14 | 2,00 | 2,12 | 3,92% | 38.945,00 |
| 12.12.2023 | 2,19 | 2,19 | 1,94 | 2,04 | -6,85% | 68.841,00 |
| 11.12.2023 | 2,32 | 2,32 | 2,11 | 2,19 | -4,78% | 53.040,00 |
| 08.12.2023 | 2,35 | 2,42 | 2,25 | 2,30 | -2,13% | 33.025,00 |
| 07.12.2023 | 2,32 | 2,40 | 2,25 | 2,35 | 5,86% | 35.305,00 |
| 06.12.2023 | 2,59 | 2,60 | 2,22 | 2,22 | 0,91% | 60.149,00 |
| 05.12.2023 | 2,30 | 2,58 | 2,15 | 2,20 | -10,93% | 89.090,00 |
| 04.12.2023 | 2,17 | 2,61 | 2,10 | 2,47 | 14,35% | 203.558,00 |
| 01.12.2023 | 2,09 | 2,16 | 2,07 | 2,16 | 2,37% | 22.491,00 |
| 30.11.2023 | 2,13 | 2,15 | 1,98 | 2,11 | -0,47% | 58.347,00 |
| 29.11.2023 | 2,13 | 2,15 | 2,06 | 2,12 | 0,47% | 16.658,00 |
| 28.11.2023 | 2,08 | 2,11 | 2,00 | 2,11 | 1,44% | 12.500,00 |
| 27.11.2023 | 2,13 | 2,19 | 2,03 | 2,08 | -2,35% | 24.753,00 |
| 24.11.2023 | 2,08 | 2,17 | 1,98 | 2,13 | 3,40% | 23.640,00 |
| 22.11.2023 | 2,10 | 2,22 | 1,90 | 2,06 | -0,96% | 106.317,00 |
| 21.11.2023 | 2,17 | 2,17 | 1,97 | 2,08 | 1,46% | 20.626,00 |
| 20.11.2023 | 2,13 | 2,22 | 2,00 | 2,05 | -0,49% | 50.744,00 |
| 17.11.2023 | 2,15 | 2,25 | 2,06 | 2,06 | -3,29% | 18.729,00 |
| 16.11.2023 | 2,20 | 2,25 | 2,12 | 2,13 | -3,62% | 14.354,00 |
| 15.11.2023 | 2,00 | 2,25 | 1,99 | 2,21 | 16,32% | 94.565,00 |
| 14.11.2023 | 2,03 | 2,03 | 1,82 | 1,90 | -1,04% | 55.821,00 |
| 13.11.2023 | 2,05 | 2,06 | 1,88 | 1,92 | -4,00% | 19.074,00 |
| 10.11.2023 | 2,12 | 2,14 | 1,95 | 2,00 | -2,44% | 28.860,00 |
| 09.11.2023 | 2,00 | 2,23 | 1,98 | 2,05 | 3,54% | 54.360,00 |
| 08.11.2023 | 1,94 | 2,10 | 1,94 | 1,98 | -1,49% | 75.727,00 |
| 07.11.2023 | 1,91 | 2,08 | 1,91 | 2,01 | 3,61% | 14.600,00 |
| 06.11.2023 | 2,01 | 2,08 | 1,92 | 1,94 | -4,81% | 22.417,00 |
| 03.11.2023 | 2,09 | 2,10 | 1,94 | 2,04 | -1,55% | 39.717,00 |
| 02.11.2023 | 1,90 | 2,07 | 1,82 | 2,07 | 13,11% | 59.308,00 |
| 01.11.2023 | 1,81 | 1,84 | 1,78 | 1,83 | 1,10% | 11.936,00 |
| 31.10.2023 | 1,82 | 1,82 | 1,76 | 1,81 | -0,55% | 10.226,00 |