5,808$
-0,03%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 5,92 | 6,12 | 5,80 | 5,81 | -3,97% | 574.646,00 |
| 01.11.2024 | 6,09 | 6,16 | 5,84 | 6,05 | -0,49% | 1.060.733,00 |
| 31.10.2024 | 6,39 | 6,59 | 5,92 | 6,08 | -5,59% | 1.381.926,00 |
| 30.10.2024 | 7,69 | 7,97 | 6,20 | 6,44 | -24,06% | 2.312.386,00 |
| 29.10.2024 | 8,53 | 8,70 | 8,34 | 8,48 | -0,70% | 861.673,00 |
| 28.10.2024 | 8,10 | 8,62 | 8,10 | 8,54 | 6,62% | 992.055,00 |
| 25.10.2024 | 7,89 | 8,16 | 7,84 | 8,01 | 2,04% | 661.812,00 |
| 24.10.2024 | 7,68 | 7,95 | 7,57 | 7,85 | 2,61% | 660.206,00 |
| 23.10.2024 | 7,59 | 7,72 | 7,33 | 7,65 | 0,00% | 551.560,00 |
| 22.10.2024 | 7,80 | 7,83 | 7,45 | 7,65 | -1,80% | 534.585,00 |
| 21.10.2024 | 7,55 | 7,81 | 7,41 | 7,79 | 2,91% | 613.908,00 |
| 18.10.2024 | 7,23 | 7,57 | 7,15 | 7,57 | 4,99% | 441.422,00 |
| 17.10.2024 | 7,25 | 7,32 | 6,63 | 7,21 | -0,83% | 715.218,00 |
| 16.10.2024 | 6,91 | 7,30 | 6,91 | 7,27 | 6,13% | 407.961,00 |
| 15.10.2024 | 6,87 | 7,04 | 6,82 | 6,85 | 0,59% | 357.395,00 |
| 14.10.2024 | 6,57 | 6,82 | 6,50 | 6,81 | 3,34% | 761.670,00 |
| 11.10.2024 | 6,33 | 6,78 | 6,20 | 6,59 | 3,45% | 659.917,00 |
| 10.10.2024 | 6,41 | 6,50 | 6,28 | 6,37 | -1,85% | 504.151,00 |
| 09.10.2024 | 6,26 | 6,79 | 6,26 | 6,49 | 1,01% | 919.448,00 |
| 08.10.2024 | 6,00 | 6,90 | 5,84 | 6,43 | -4,46% | 751.232,00 |
| 07.10.2024 | 6,58 | 6,74 | 6,45 | 6,73 | 1,28% | 462.328,00 |
| 04.10.2024 | 6,63 | 7,04 | 6,47 | 6,64 | -4,87% | 867.457,00 |
| 03.10.2024 | 6,95 | 7,03 | 6,72 | 6,98 | 0,29% | 415.424,00 |
| 02.10.2024 | 6,90 | 7,07 | 6,80 | 6,96 | 0,14% | 411.575,00 |
| 01.10.2024 | 7,15 | 7,15 | 6,89 | 6,95 | -3,74% | 624.201,00 |
| 30.09.2024 | 7,21 | 7,48 | 7,01 | 7,22 | -0,96% | 489.898,00 |
| 27.09.2024 | 7,26 | 7,50 | 7,25 | 7,29 | 1,67% | 313.101,00 |
| 26.09.2024 | 7,10 | 7,23 | 7,00 | 7,17 | 2,14% | 462.923,00 |
| 25.09.2024 | 7,35 | 7,47 | 6,98 | 7,02 | -3,97% | 682.260,00 |
| 24.09.2024 | 7,31 | 7,37 | 7,10 | 7,31 | 1,11% | 844.797,00 |
| 23.09.2024 | 7,53 | 7,53 | 7,11 | 7,23 | -3,60% | 1.013.692,00 |
| 20.09.2024 | 8,00 | 8,00 | 7,45 | 7,50 | -5,18% | 1.163.322,00 |
| 19.09.2024 | 7,86 | 8,05 | 7,65 | 7,91 | 4,22% | 627.180,00 |
| 18.09.2024 | 7,49 | 7,85 | 7,32 | 7,59 | 0,93% | 652.944,00 |
| 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% | 408.233,00 |
| 13.09.2024 | 7,50 | 7,85 | 7,44 | 7,83 | 6,39% | 523.447,00 |
| 12.09.2024 | 7,52 | 7,52 | 7,27 | 7,36 | -1,60% | 469.424,00 |
| 11.09.2024 | 7,32 | 7,51 | 7,23 | 7,48 | 1,77% | 607.478,00 |
| 10.09.2024 | 7,44 | 7,55 | 7,19 | 7,35 | -1,21% | 394.221,00 |
| 09.09.2024 | 7,42 | 7,59 | 7,28 | 7,44 | -0,80% | 647.100,00 |
| 06.09.2024 | 7,59 | 7,72 | 7,43 | 7,50 | -1,96% | 667.173,00 |
| 05.09.2024 | 8,07 | 8,11 | 7,63 | 7,65 | -4,38% | 720.566,00 |
| 04.09.2024 | 7,90 | 8,13 | 7,73 | 8,00 | 1,27% | 1.269.307,00 |
| 03.09.2024 | 8,30 | 8,46 | 7,82 | 7,90 | -6,29% | 740.969,00 |
| 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% | 530.758,00 |
| 28.08.2024 | 8,00 | 8,12 | 7,78 | 7,90 | -2,59% | 511.861,00 |
| 27.08.2024 | 8,18 | 8,34 | 7,90 | 8,11 | -2,05% | 516.669,00 |
| 26.08.2024 | 8,48 | 8,48 | 8,20 | 8,28 | -1,55% | 445.550,00 |
| 23.08.2024 | 8,31 | 8,49 | 8,13 | 8,41 | 2,56% | 525.260,00 |
| 22.08.2024 | 8,65 | 8,69 | 8,16 | 8,20 | -5,20% | 587.737,00 |
| 21.08.2024 | 8,39 | 8,69 | 8,31 | 8,65 | 3,59% | 523.958,00 |
| 20.08.2024 | 8,75 | 8,76 | 8,30 | 8,35 | -4,46% | 544.638,00 |
| 19.08.2024 | 8,17 | 8,76 | 8,10 | 8,74 | 7,37% | 673.575,00 |
| 16.08.2024 | 8,26 | 8,40 | 8,06 | 8,14 | -2,16% | 752.320,00 |
| 15.08.2024 | 8,19 | 8,64 | 8,08 | 8,32 | 3,74% | 587.754,00 |
| 14.08.2024 | 8,21 | 8,21 | 7,87 | 8,02 | -1,47% | 575.302,00 |
| 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% | 495.820,00 |
| 08.08.2024 | 8,40 | 8,54 | 8,22 | 8,29 | -0,36% | 655.661,00 |
| 07.08.2024 | 8,88 | 8,88 | 8,29 | 8,32 | -2,46% | 661.381,00 |
| 06.08.2024 | 8,89 | 8,98 | 8,51 | 8,53 | -4,80% | 721.973,00 |
| 05.08.2024 | 8,83 | 9,07 | 8,52 | 8,96 | -6,67% | 1.209.622,00 |
| 02.08.2024 | 9,53 | 9,67 | 9,31 | 9,60 | -1,54% | 1.261.242,00 |
| 01.08.2024 | 10,66 | 10,74 | 9,49 | 9,75 | -10,96% | 1.350.882,00 |
| 31.07.2024 | 11,12 | 11,44 | 10,57 | 10,95 | 1,39% | 1.032.556,00 |
| 30.07.2024 | 10,23 | 10,87 | 10,19 | 10,80 | -0,09% | 852.677,00 |
| 29.07.2024 | 10,96 | 11,25 | 10,66 | 10,81 | -1,64% | 820.366,00 |
| 26.07.2024 | 10,64 | 11,00 | 10,49 | 10,99 | 4,97% | 930.739,00 |
| 25.07.2024 | 9,76 | 10,70 | 9,73 | 10,47 | 0,87% | 1.532.492,00 |
| 24.07.2024 | 10,08 | 11,09 | 9,81 | 10,38 | -20,64% | 2.619.848,00 |
| 23.07.2024 | 12,51 | 13,47 | 12,40 | 13,08 | 2,19% | 934.318,00 |
| 22.07.2024 | 12,39 | 12,81 | 12,24 | 12,80 | 4,15% | 964.184,00 |
| 19.07.2024 | 12,10 | 12,55 | 12,00 | 12,29 | 0,99% | 815.274,00 |
| 18.07.2024 | 12,07 | 12,25 | 11,65 | 12,17 | 0,00% | 885.626,00 |
| 17.07.2024 | 12,05 | 12,70 | 11,90 | 12,17 | 0,08% | 737.334,00 |
| 16.07.2024 | 11,99 | 12,30 | 11,88 | 12,16 | 3,05% | 721.446,00 |
| 15.07.2024 | 11,85 | 11,95 | 11,43 | 11,80 | 0,34% | 737.026,00 |
| 12.07.2024 | 11,77 | 11,99 | 11,52 | 11,76 | 0,21% | 829.251,00 |
| 11.07.2024 | 11,30 | 12,06 | 11,21 | 11,74 | 6,39% | 817.112,00 |
| 10.07.2024 | 11,47 | 11,55 | 10,84 | 11,03 | -3,84% | 710.907,00 |
| 09.07.2024 | 10,89 | 11,63 | 10,76 | 11,47 | 4,84% | 929.071,00 |
| 08.07.2024 | 10,90 | 11,10 | 10,40 | 10,94 | 1,48% | 734.928,00 |
| 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% | 1.021.762,00 |
| 28.06.2024 | 10,75 | 10,88 | 10,55 | 10,86 | 1,59% | 2.980.861,00 |
| 27.06.2024 | 10,86 | 11,02 | 10,56 | 10,69 | -1,38% | 742.519,00 |
| 26.06.2024 | 10,87 | 11,13 | 10,66 | 10,84 | -0,55% | 883.470,00 |
| 25.06.2024 | 11,49 | 11,60 | 10,86 | 10,90 | -5,75% | 1.069.532,00 |
| 24.06.2024 | 11,03 | 11,78 | 11,03 | 11,57 | 3,91% | 853.509,00 |
| 21.06.2024 | 10,72 | 11,32 | 10,50 | 11,13 | 4,41% | 4.292.661,00 |
| 20.06.2024 | 10,62 | 10,80 | 10,22 | 10,66 | -0,84% | 1.229.343,00 |
| 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% | 1.667.968,00 |
| 14.06.2024 | 11,40 | 12,14 | 11,40 | 12,00 | 4,35% | 1.400.491,00 |
| 13.06.2024 | 10,90 | 11,64 | 10,85 | 11,50 | 6,04% | 1.653.536,00 |