7,790$
Echtzeit-Aktienkurs Sage Therapeutics
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,73 | 8,02 | 7,73 | 7,79 | 0,00% | 1.020.474,00 |
| 24.04.2025 | 7,63 | 7,79 | 7,56 | 7,79 | 2,23% | 814.155,00 |
| 23.04.2025 | 7,75 | 7,89 | 7,61 | 7,62 | -0,78% | 992.471,00 |
| 22.04.2025 | 7,55 | 7,73 | 7,43 | 7,68 | 3,23% | 1.047.614,00 |
| 21.04.2025 | 7,37 | 7,64 | 7,27 | 7,44 | 0,13% | 734.500,00 |
| 17.04.2025 | 7,33 | 7,54 | 7,33 | 7,43 | 0,81% | 616.535,00 |
| 16.04.2025 | 7,45 | 7,47 | 7,28 | 7,37 | -2,25% | 608.299,00 |
| 15.04.2025 | 7,42 | 7,64 | 7,41 | 7,54 | 1,89% | 845.724,00 |
| 14.04.2025 | 7,33 | 7,46 | 7,24 | 7,40 | 3,35% | 829.706,00 |
| 11.04.2025 | 6,90 | 7,20 | 6,77 | 7,16 | 3,32% | 1.110.747,00 |
| 10.04.2025 | 6,78 | 7,02 | 6,70 | 6,93 | 0,14% | 1.078.344,00 |
| 09.04.2025 | 6,32 | 7,10 | 6,14 | 6,92 | 8,29% | 1.686.163,00 |
| 08.04.2025 | 6,84 | 6,91 | 6,34 | 6,39 | -4,05% | 1.341.158,00 |
| 07.04.2025 | 6,65 | 6,91 | 6,42 | 6,66 | -2,92% | 2.050.137,00 |
| 04.04.2025 | 7,27 | 7,31 | 6,77 | 6,86 | -6,92% | 3.922.846,00 |
| 03.04.2025 | 7,68 | 7,68 | 7,35 | 7,37 | -5,15% | 1.012.933,00 |
| 02.04.2025 | 7,82 | 7,97 | 7,70 | 7,77 | -1,15% | 823.425,00 |
| 01.04.2025 | 7,96 | 7,96 | 7,72 | 7,86 | -1,13% | 1.305.231,00 |
| 31.03.2025 | 8,11 | 8,11 | 7,89 | 7,95 | -3,99% | 1.598.102,00 |
| 28.03.2025 | 8,69 | 8,81 | 8,24 | 8,28 | -4,39% | 855.240,00 |
| 27.03.2025 | 8,57 | 8,71 | 8,53 | 8,66 | 0,70% | 955.505,00 |
| 26.03.2025 | 8,57 | 8,68 | 8,40 | 8,60 | 0,82% | 1.913.104,00 |
| 25.03.2025 | 8,05 | 8,56 | 7,99 | 8,53 | 3,90% | 1.792.081,00 |
| 24.03.2025 | 8,15 | 8,26 | 8,09 | 8,21 | 1,36% | 896.302,00 |
| 21.03.2025 | 7,94 | 8,24 | 7,94 | 8,10 | 1,12% | 1.038.519,00 |
| 20.03.2025 | 8,04 | 8,11 | 7,94 | 8,01 | -0,62% | 492.976,00 |
| 19.03.2025 | 7,86 | 8,11 | 7,84 | 8,06 | 2,54% | 745.525,00 |
| 18.03.2025 | 7,96 | 8,01 | 7,81 | 7,86 | -2,06% | 592.334,00 |
| 17.03.2025 | 7,72 | 8,22 | 7,70 | 8,03 | 3,88% | 1.206.499,00 |
| 14.03.2025 | 7,88 | 8,00 | 7,66 | 7,73 | -1,59% | 894.966,00 |
| 13.03.2025 | 7,64 | 7,92 | 7,62 | 7,85 | 2,08% | 1.254.184,00 |
| 12.03.2025 | 7,46 | 7,80 | 7,37 | 7,69 | 3,92% | 1.803.217,00 |
| 11.03.2025 | 7,15 | 7,42 | 6,98 | 7,40 | 1,72% | 1.763.776,00 |
| 10.03.2025 | 7,44 | 7,51 | 7,18 | 7,28 | -3,00% | 1.295.112,00 |
| 07.03.2025 | 7,58 | 7,58 | 7,40 | 7,50 | -1,06% | 1.053.598,00 |
| 06.03.2025 | 7,46 | 7,64 | 7,45 | 7,58 | 0,40% | 1.266.433,00 |
| 05.03.2025 | 7,16 | 7,56 | 7,07 | 7,55 | 3,14% | 2.119.040,00 |
| 04.03.2025 | 7,15 | 7,34 | 7,12 | 7,32 | 1,67% | 1.599.517,00 |
| 03.03.2025 | 7,30 | 7,31 | 7,15 | 7,20 | -1,37% | 1.415.053,00 |
| 28.02.2025 | 7,19 | 7,32 | 7,07 | 7,30 | 1,53% | 1.810.936,00 |
| 27.02.2025 | 7,17 | 7,51 | 7,17 | 7,19 | 0,28% | 620.724,00 |
| 26.02.2025 | 7,28 | 7,41 | 7,15 | 7,17 | -2,38% | 1.039.667,00 |
| 25.02.2025 | 7,46 | 7,51 | 7,15 | 7,35 | -1,94% | 1.188.475,00 |
| 24.02.2025 | 7,35 | 7,52 | 7,09 | 7,49 | 2,46% | 1.588.102,00 |
| 21.02.2025 | 7,25 | 7,55 | 7,15 | 7,31 | 2,24% | 1.926.954,00 |
| 20.02.2025 | 7,04 | 7,22 | 7,00 | 7,15 | 1,56% | 2.179.798,00 |
| 19.02.2025 | 7,15 | 7,18 | 7,02 | 7,04 | -1,95% | 1.012.247,00 |
| 18.02.2025 | 7,24 | 7,26 | 7,13 | 7,18 | 0,56% | 1.993.822,00 |
| 14.02.2025 | 7,20 | 7,23 | 7,11 | 7,14 | -0,56% | 1.963.513,00 |
| 13.02.2025 | 7,22 | 7,26 | 6,99 | 7,18 | 0,28% | 1.698.221,00 |
| 12.02.2025 | 7,15 | 7,25 | 7,08 | 7,16 | -0,42% | 1.789.568,00 |
| 11.02.2025 | 7,18 | 7,25 | 7,08 | 7,19 | -0,96% | 2.062.956,00 |
| 10.02.2025 | 7,35 | 7,42 | 7,25 | 7,26 | 0,14% | 1.762.142,00 |
| 07.02.2025 | 7,26 | 7,31 | 7,20 | 7,25 | -0,41% | 1.222.927,00 |
| 06.02.2025 | 7,30 | 7,32 | 7,19 | 7,28 | 0,28% | 1.850.940,00 |
| 05.02.2025 | 7,28 | 7,30 | 7,16 | 7,26 | 0,28% | 1.731.843,00 |
| 04.02.2025 | 7,31 | 7,31 | 7,18 | 7,24 | -0,28% | 1.601.451,00 |
| 03.02.2025 | 7,15 | 7,31 | 6,99 | 7,26 | 0,14% | 1.406.284,00 |
| 31.01.2025 | 7,39 | 7,39 | 7,16 | 7,25 | -1,36% | 1.464.665,00 |
| 30.01.2025 | 7,40 | 7,41 | 7,29 | 7,35 | 0,27% | 1.613.263,00 |
| 29.01.2025 | 7,27 | 7,46 | 7,27 | 7,33 | -0,27% | 1.851.125,00 |
| 28.01.2025 | 7,45 | 7,53 | 7,31 | 7,35 | -1,21% | 959.866,00 |
| 27.01.2025 | 7,27 | 7,59 | 7,21 | 7,44 | 4,79% | 3.885.033,00 |
| 24.01.2025 | 7,02 | 7,10 | 6,91 | 7,10 | 1,14% | 1.536.675,00 |
| 23.01.2025 | 7,02 | 7,10 | 6,87 | 7,02 | 0,14% | 1.091.056,00 |
| 22.01.2025 | 6,95 | 7,10 | 6,88 | 7,01 | 1,01% | 1.264.772,00 |
| 21.01.2025 | 7,07 | 7,11 | 6,71 | 6,94 | -1,98% | 2.063.742,00 |
| 17.01.2025 | 7,02 | 7,19 | 6,88 | 7,08 | 1,58% | 4.917.688,00 |
| 16.01.2025 | 7,30 | 7,30 | 6,75 | 6,97 | -3,99% | 4.849.690,00 |
| 15.01.2025 | 7,57 | 7,61 | 7,20 | 7,26 | -2,42% | 4.387.533,00 |
| 14.01.2025 | 7,53 | 7,65 | 7,41 | 7,44 | -0,80% | 3.816.947,00 |
| 13.01.2025 | 7,70 | 7,88 | 7,36 | 7,50 | 35,14% | 12.042.492,00 |
| 10.01.2025 | 5,66 | 5,70 | 5,45 | 5,55 | -5,13% | 1.054.597,00 |
| 08.01.2025 | 5,94 | 6,06 | 5,72 | 5,85 | -2,17% | 723.000,00 |
| 07.01.2025 | 6,29 | 6,54 | 5,97 | 5,98 | -3,86% | 609.011,00 |
| 06.01.2025 | 6,21 | 6,53 | 6,08 | 6,22 | 1,30% | 953.953,00 |
| 03.01.2025 | 5,81 | 6,14 | 5,81 | 6,14 | 6,23% | 716.576,00 |
| 02.01.2025 | 5,54 | 5,88 | 5,40 | 5,78 | 6,45% | 1.807.304,00 |
| 31.12.2024 | 5,43 | 5,53 | 5,30 | 5,43 | 0,00% | 613.261,00 |
| 30.12.2024 | 5,40 | 5,49 | 5,24 | 5,43 | -1,99% | 628.069,00 |
| 27.12.2024 | 5,71 | 5,97 | 5,33 | 5,54 | -3,32% | 642.458,00 |
| 26.12.2024 | 5,46 | 5,80 | 5,27 | 5,73 | 4,56% | 766.250,00 |
| 24.12.2024 | 5,46 | 5,51 | 5,09 | 5,48 | 0,74% | 1.812.994,00 |
| 23.12.2024 | 5,57 | 5,77 | 5,36 | 5,44 | -3,03% | 3.434.001,00 |
| 20.12.2024 | 5,06 | 5,62 | 4,95 | 5,61 | 12,20% | 4.336.538,00 |
| 19.12.2024 | 5,11 | 5,16 | 4,96 | 5,00 | -0,60% | 1.162.620,00 |
| 18.12.2024 | 5,32 | 5,38 | 4,94 | 5,03 | -4,55% | 1.342.076,00 |
| 17.12.2024 | 5,29 | 5,48 | 5,07 | 5,27 | -1,40% | 1.166.170,00 |
| 16.12.2024 | 5,32 | 5,54 | 5,17 | 5,35 | -0,74% | 1.155.720,00 |
| 13.12.2024 | 5,66 | 5,72 | 5,03 | 5,39 | -5,03% | 1.740.937,00 |
| 12.12.2024 | 5,73 | 5,76 | 5,54 | 5,67 | -3,74% | 1.631.406,00 |
| 11.12.2024 | 5,61 | 5,91 | 5,51 | 5,89 | 5,75% | 775.976,00 |
| 10.12.2024 | 5,50 | 5,69 | 5,42 | 5,57 | 0,18% | 913.761,00 |
| 09.12.2024 | 5,68 | 5,80 | 5,54 | 5,56 | -0,89% | 803.215,00 |
| 06.12.2024 | 5,60 | 5,81 | 5,50 | 5,61 | 0,18% | 849.817,00 |
| 05.12.2024 | 5,52 | 5,82 | 5,52 | 5,60 | -0,18% | 846.356,00 |
| 04.12.2024 | 5,67 | 5,79 | 5,58 | 5,61 | 0,18% | 755.339,00 |
| 03.12.2024 | 5,78 | 5,78 | 5,53 | 5,60 | -3,28% | 672.649,00 |
| 02.12.2024 | 5,47 | 5,83 | 5,45 | 5,79 | 5,85% | 972.406,00 |
| 29.11.2024 | 5,50 | 5,59 | 5,42 | 5,47 | -1,44% | 329.870,00 |