7,290$
1,67%
Echtzeit-Aktienkurs Sage Therapeutics
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 7,26 | 7,50 | 7,25 | 7,29 | 1,67% | 313.100,00 |
| 26.09.2024 | 7,10 | 7,23 | 7,00 | 7,17 | 2,14% | 385.389,00 |
| 25.09.2024 | 7,35 | 7,47 | 6,98 | 7,02 | -3,97% | 679.952,00 |
| 24.09.2024 | 7,31 | 7,37 | 7,10 | 7,31 | 1,11% | 560.901,00 |
| 23.09.2024 | 7,53 | 7,53 | 7,11 | 7,23 | -3,60% | 1.013.656,00 |
| 20.09.2024 | 8,00 | 8,00 | 7,45 | 7,50 | -5,18% | 459.113,00 |
| 19.09.2024 | 7,86 | 8,05 | 7,65 | 7,91 | 4,22% | 368.195,00 |
| 18.09.2024 | 7,49 | 7,85 | 7,32 | 7,59 | 0,93% | 396.709,00 |
| 17.09.2024 | 7,63 | 7,82 | 7,49 | 7,52 | -0,66% | 379.642,00 |
| 16.09.2024 | 7,87 | 7,87 | 7,46 | 7,57 | -3,32% | 407.394,00 |
| 13.09.2024 | 7,50 | 7,85 | 7,44 | 7,83 | 6,39% | 523.439,00 |
| 12.09.2024 | 7,52 | 7,52 | 7,27 | 7,36 | -1,60% | 407.343,00 |
| 11.09.2024 | 7,32 | 7,51 | 7,23 | 7,48 | 1,77% | 522.026,00 |
| 10.09.2024 | 7,44 | 7,55 | 7,19 | 7,35 | -1,21% | 394.211,00 |
| 09.09.2024 | 7,42 | 7,59 | 7,28 | 7,44 | -0,80% | 563.819,00 |
| 06.09.2024 | 7,59 | 7,72 | 7,43 | 7,50 | -1,96% | 558.465,00 |
| 05.09.2024 | 8,07 | 8,11 | 7,63 | 7,65 | -4,38% | 635.393,00 |
| 04.09.2024 | 7,90 | 8,13 | 7,73 | 8,00 | 1,27% | 1.269.293,00 |
| 03.09.2024 | 8,30 | 8,46 | 7,82 | 7,90 | -6,29% | 622.867,00 |
| 30.08.2024 | 8,16 | 8,46 | 7,99 | 8,43 | 4,20% | 531.220,00 |
| 29.08.2024 | 7,97 | 8,31 | 7,91 | 8,09 | 2,41% | 530.632,00 |
| 28.08.2024 | 8,00 | 8,12 | 7,78 | 7,90 | -2,59% | 511.857,00 |
| 27.08.2024 | 8,18 | 8,34 | 7,90 | 8,11 | -2,05% | 516.560,00 |
| 26.08.2024 | 8,48 | 8,48 | 8,20 | 8,28 | -1,55% | 443.649,00 |
| 23.08.2024 | 8,31 | 8,49 | 8,13 | 8,41 | 2,56% | 522.072,00 |
| 22.08.2024 | 8,65 | 8,69 | 8,16 | 8,20 | -5,20% | 474.042,00 |
| 21.08.2024 | 8,39 | 8,69 | 8,31 | 8,65 | 3,59% | 522.982,00 |
| 20.08.2024 | 8,75 | 8,76 | 8,30 | 8,35 | -4,46% | 544.058,00 |
| 19.08.2024 | 8,17 | 8,76 | 8,10 | 8,74 | 7,37% | 667.610,00 |
| 16.08.2024 | 8,26 | 8,40 | 8,06 | 8,14 | -2,16% | 619.042,00 |
| 15.08.2024 | 8,19 | 8,64 | 8,08 | 8,32 | 3,74% | 489.876,00 |
| 14.08.2024 | 8,21 | 8,21 | 7,87 | 8,02 | -1,47% | 575.171,00 |
| 13.08.2024 | 7,94 | 8,25 | 7,79 | 8,14 | 3,56% | 608.952,00 |
| 12.08.2024 | 8,01 | 8,03 | 7,70 | 7,86 | -1,87% | 633.422,00 |
| 09.08.2024 | 8,25 | 8,29 | 7,98 | 8,01 | -3,38% | 495.808,00 |
| 08.08.2024 | 8,40 | 8,54 | 8,22 | 8,29 | -0,36% | 555.883,00 |
| 07.08.2024 | 8,88 | 8,88 | 8,29 | 8,32 | -2,46% | 524.444,00 |
| 06.08.2024 | 8,89 | 8,98 | 8,51 | 8,53 | -4,80% | 619.177,00 |
| 05.08.2024 | 8,83 | 9,07 | 8,52 | 8,96 | -6,81% | 1.209.490,00 |
| 02.08.2024 | 9,53 | 9,67 | 9,31 | 9,62 | -1,38% | 1.092.805,00 |
| 01.08.2024 | 10,66 | 10,74 | 9,49 | 9,75 | -10,96% | 1.177.638,00 |
| 31.07.2024 | 11,12 | 11,44 | 10,57 | 10,95 | 1,39% | 827.382,00 |
| 30.07.2024 | 10,23 | 10,87 | 10,19 | 10,80 | -0,09% | 852.483,00 |
| 29.07.2024 | 10,96 | 11,25 | 10,66 | 10,81 | -1,55% | 820.360,00 |
| 26.07.2024 | 10,64 | 11,00 | 10,49 | 10,98 | 5,12% | 777.854,00 |
| 25.07.2024 | 9,76 | 10,70 | 9,73 | 10,45 | 0,63% | 1.338.126,00 |
| 24.07.2024 | 10,08 | 11,09 | 9,81 | 10,38 | -20,64% | 2.609.200,00 |
| 23.07.2024 | 12,51 | 13,47 | 12,40 | 13,08 | 2,19% | 934.304,00 |
| 22.07.2024 | 12,39 | 12,81 | 12,24 | 12,80 | 4,15% | 804.796,00 |
| 19.07.2024 | 12,10 | 12,55 | 12,00 | 12,29 | 0,99% | 815.018,00 |
| 18.07.2024 | 12,07 | 12,25 | 11,65 | 12,17 | 0,00% | 775.317,00 |
| 17.07.2024 | 12,05 | 12,70 | 11,90 | 12,17 | 0,08% | 602.019,00 |
| 16.07.2024 | 11,99 | 12,30 | 11,88 | 12,16 | 3,05% | 721.355,00 |
| 15.07.2024 | 11,85 | 11,95 | 11,43 | 11,80 | 0,34% | 629.201,00 |
| 12.07.2024 | 11,77 | 11,99 | 11,52 | 11,76 | 0,21% | 624.739,00 |
| 11.07.2024 | 11,30 | 12,06 | 11,21 | 11,74 | 6,39% | 810.772,00 |
| 10.07.2024 | 11,47 | 11,55 | 10,84 | 11,03 | -3,84% | 709.215,00 |
| 09.07.2024 | 10,89 | 11,63 | 10,76 | 11,47 | 4,84% | 715.113,00 |
| 08.07.2024 | 10,90 | 11,10 | 10,40 | 10,94 | 1,48% | 734.899,00 |
| 05.07.2024 | 10,57 | 10,99 | 10,30 | 10,78 | 1,51% | 656.449,00 |
| 03.07.2024 | 10,94 | 11,00 | 10,60 | 10,62 | -1,85% | 324.276,00 |
| 02.07.2024 | 10,85 | 11,13 | 10,66 | 10,82 | -1,90% | 816.568,00 |
| 01.07.2024 | 10,86 | 11,25 | 10,64 | 11,03 | 1,57% | 1.020.948,00 |
| 28.06.2024 | 10,75 | 10,88 | 10,55 | 10,86 | 1,59% | 1.387.073,00 |
| 27.06.2024 | 10,86 | 11,02 | 10,56 | 10,69 | -1,38% | 739.792,00 |
| 26.06.2024 | 10,87 | 11,13 | 10,66 | 10,84 | -0,55% | 879.118,00 |
| 25.06.2024 | 11,49 | 11,60 | 10,86 | 10,90 | -5,75% | 855.643,00 |
| 24.06.2024 | 11,03 | 11,78 | 11,03 | 11,57 | 4,28% | 696.508,00 |
| 21.06.2024 | 10,72 | 11,32 | 10,50 | 11,09 | 4,03% | 1.236.728,00 |
| 20.06.2024 | 10,62 | 10,80 | 10,22 | 10,66 | -0,84% | 1.069.140,00 |
| 18.06.2024 | 11,35 | 11,45 | 10,71 | 10,75 | -4,61% | 1.177.760,00 |
| 17.06.2024 | 11,87 | 12,09 | 11,15 | 11,27 | -6,08% | 1.440.268,00 |
| 14.06.2024 | 11,40 | 12,14 | 11,40 | 12,00 | 4,35% | 1.375.161,00 |
| 13.06.2024 | 10,90 | 11,64 | 10,85 | 11,50 | 6,04% | 1.395.656,00 |
| 12.06.2024 | 10,90 | 10,98 | 10,51 | 10,85 | 2,31% | 1.303.037,00 |
| 11.06.2024 | 10,80 | 10,99 | 9,76 | 10,60 | -3,02% | 3.444.495,00 |
| 10.06.2024 | 10,46 | 11,01 | 10,19 | 10,93 | 3,31% | 870.372,00 |
| 07.06.2024 | 10,61 | 10,87 | 10,50 | 10,58 | -1,76% | 597.864,00 |
| 06.06.2024 | 10,94 | 11,00 | 10,56 | 10,77 | -1,82% | 645.537,00 |
| 05.06.2024 | 10,75 | 11,01 | 10,44 | 10,97 | 2,72% | 921.573,00 |
| 04.06.2024 | 11,03 | 11,40 | 10,62 | 10,68 | -3,96% | 1.671.581,00 |
| 03.06.2024 | 11,18 | 11,67 | 10,88 | 11,12 | 0,18% | 954.087,00 |
| 31.05.2024 | 11,36 | 11,68 | 10,99 | 11,10 | -3,48% | 711.646,00 |
| 30.05.2024 | 10,97 | 11,55 | 10,94 | 11,50 | 6,09% | 1.034.920,00 |
| 29.05.2024 | 11,45 | 11,77 | 10,78 | 10,84 | -9,14% | 1.444.587,00 |
| 28.05.2024 | 11,75 | 12,38 | 11,66 | 11,93 | 1,27% | 672.501,00 |
| 24.05.2024 | 11,33 | 11,93 | 11,10 | 11,78 | 4,06% | 770.833,00 |
| 23.05.2024 | 12,05 | 12,06 | 11,27 | 11,32 | -6,45% | 1.037.683,00 |
| 22.05.2024 | 12,00 | 12,35 | 11,72 | 12,10 | 0,41% | 808.906,00 |
| 21.05.2024 | 11,13 | 12,15 | 11,10 | 12,05 | 7,78% | 2.564.039,00 |
| 20.05.2024 | 11,70 | 11,75 | 11,00 | 11,18 | -4,44% | 3.912.025,00 |
| 17.05.2024 | 11,92 | 12,04 | 11,67 | 11,70 | -2,58% | 934.879,00 |
| 16.05.2024 | 11,71 | 12,12 | 11,47 | 12,01 | 2,56% | 894.917,00 |
| 15.05.2024 | 12,32 | 12,58 | 11,69 | 11,71 | -2,34% | 958.366,00 |
| 14.05.2024 | 12,39 | 12,98 | 11,85 | 11,99 | -1,44% | 2.016.742,00 |
| 13.05.2024 | 11,96 | 12,38 | 11,81 | 12,17 | 2,23% | 796.478,00 |
| 10.05.2024 | 12,40 | 12,46 | 11,86 | 11,90 | -3,57% | 697.878,00 |
| 09.05.2024 | 12,39 | 12,55 | 12,20 | 12,34 | -0,40% | 746.539,00 |
| 08.05.2024 | 12,80 | 12,92 | 12,28 | 12,39 | -4,55% | 746.783,00 |
| 07.05.2024 | 13,22 | 13,24 | 12,62 | 12,98 | -2,11% | 704.080,00 |