9,260$
-0,21%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 9,23 | 9,26 | 9,22 | 9,26 | -0,23% | - |
| 26.06.2025 | 9,21 | 9,30 | 9,18 | 9,28 | 0,32% | 930.050,00 |
| 25.06.2025 | 9,19 | 9,26 | 9,16 | 9,25 | 0,33% | 1.052.967,00 |
| 24.06.2025 | 9,28 | 9,30 | 9,16 | 9,22 | -0,86% | 1.287.083,00 |
| 23.06.2025 | 9,26 | 9,30 | 9,18 | 9,30 | 0,00% | 1.788.577,00 |
| 20.06.2025 | 9,19 | 9,30 | 9,12 | 9,30 | 1,86% | 2.600.519,00 |
| 18.06.2025 | 9,12 | 9,33 | 9,11 | 9,13 | 0,11% | 2.902.712,00 |
| 17.06.2025 | 9,06 | 9,14 | 9,03 | 9,12 | 0,55% | 4.129.712,00 |
| 16.06.2025 | 9,09 | 9,15 | 8,96 | 9,07 | 35,37% | 27.629.683,00 |
| 13.06.2025 | 6,52 | 6,72 | 6,44 | 6,70 | 1,52% | 647.392,00 |
| 12.06.2025 | 6,74 | 6,74 | 6,56 | 6,60 | -2,51% | 421.188,00 |
| 11.06.2025 | 7,06 | 7,21 | 6,71 | 6,77 | -3,15% | 485.907,00 |
| 10.06.2025 | 6,86 | 7,11 | 6,80 | 6,99 | 2,64% | 876.293,00 |
| 09.06.2025 | 6,95 | 6,95 | 6,72 | 6,81 | -0,58% | 374.846,00 |
| 06.06.2025 | 6,82 | 6,90 | 6,61 | 6,85 | 1,26% | 772.671,00 |
| 05.06.2025 | 6,53 | 6,96 | 6,50 | 6,77 | 3,44% | 900.047,00 |
| 04.06.2025 | 6,53 | 6,67 | 6,51 | 6,54 | 0,15% | 534.865,00 |
| 03.06.2025 | 6,63 | 6,73 | 6,49 | 6,53 | -1,36% | 699.860,00 |
| 02.06.2025 | 6,46 | 6,68 | 6,39 | 6,62 | 2,48% | 846.154,00 |
| 30.05.2025 | 6,46 | 6,53 | 6,35 | 6,46 | -0,92% | 612.245,00 |
| 29.05.2025 | 6,50 | 6,60 | 6,46 | 6,52 | 0,62% | 736.467,00 |
| 28.05.2025 | 6,52 | 6,60 | 6,46 | 6,48 | -0,61% | 673.816,00 |
| 27.05.2025 | 6,60 | 6,78 | 6,49 | 6,52 | -0,15% | 806.737,00 |
| 23.05.2025 | 6,54 | 6,60 | 6,50 | 6,53 | -1,21% | 770.577,00 |
| 22.05.2025 | 6,81 | 6,82 | 6,59 | 6,61 | -2,79% | 716.527,00 |
| 21.05.2025 | 7,12 | 7,14 | 6,78 | 6,80 | -4,63% | 614.217,00 |
| 20.05.2025 | 7,07 | 7,25 | 6,95 | 7,13 | 0,85% | 871.097,00 |
| 19.05.2025 | 6,84 | 7,10 | 6,84 | 7,07 | 2,61% | 785.371,00 |
| 16.05.2025 | 6,61 | 6,93 | 6,55 | 6,89 | 4,24% | 734.613,00 |
| 15.05.2025 | 6,52 | 6,62 | 6,37 | 6,61 | 3,61% | 666.630,00 |
| 14.05.2025 | 6,58 | 6,61 | 6,36 | 6,38 | -3,48% | 965.767,00 |
| 13.05.2025 | 6,79 | 6,80 | 6,58 | 6,61 | -2,07% | 877.856,00 |
| 12.05.2025 | 6,76 | 6,85 | 6,63 | 6,75 | 2,90% | 706.487,00 |
| 09.05.2025 | 6,73 | 6,89 | 6,50 | 6,56 | -2,24% | 997.942,00 |
| 08.05.2025 | 6,97 | 7,00 | 6,70 | 6,71 | -1,61% | 817.747,00 |
| 07.05.2025 | 7,09 | 7,09 | 6,78 | 6,82 | -0,58% | 596.181,00 |
| 06.05.2025 | 7,13 | 7,14 | 6,83 | 6,86 | -4,32% | 1.566.565,00 |
| 05.05.2025 | 7,28 | 7,36 | 7,14 | 7,17 | -1,78% | 722.068,00 |
| 02.05.2025 | 7,53 | 7,63 | 7,26 | 7,30 | -2,41% | 1.060.189,00 |
| 01.05.2025 | 7,30 | 7,54 | 7,27 | 7,48 | 2,61% | 1.317.843,00 |
| 30.04.2025 | 7,50 | 7,64 | 7,23 | 7,29 | -4,08% | 1.331.018,00 |
| 29.04.2025 | 7,78 | 7,82 | 7,57 | 7,60 | -2,19% | 1.019.972,00 |
| 28.04.2025 | 7,77 | 7,86 | 7,69 | 7,77 | -0,26% | 565.057,00 |
| 25.04.2025 | 7,73 | 8,02 | 7,73 | 7,79 | 0,00% | 1.020.488,00 |
| 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% | 992.478,00 |
| 22.04.2025 | 7,55 | 7,73 | 7,43 | 7,68 | 3,23% | 1.047.678,00 |
| 21.04.2025 | 7,37 | 7,64 | 7,27 | 7,44 | 0,13% | 734.658,00 |
| 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% | 608.403,00 |
| 15.04.2025 | 7,42 | 7,64 | 7,41 | 7,54 | 1,89% | 845.832,00 |
| 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% | 1.078.520,00 |
| 09.04.2025 | 6,32 | 7,10 | 6,14 | 6,92 | 8,29% | 1.686.218,00 |
| 08.04.2025 | 6,84 | 6,91 | 6,34 | 6,39 | -4,05% | 1.343.957,00 |
| 07.04.2025 | 6,65 | 6,91 | 6,43 | 6,66 | -2,92% | 2.050.191,00 |
| 04.04.2025 | 7,28 | 7,31 | 6,77 | 6,86 | -6,92% | 3.923.746,00 |
| 03.04.2025 | 7,68 | 7,68 | 7,35 | 7,37 | -5,15% | 1.013.544,00 |
| 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% | 1.305.276,00 |
| 31.03.2025 | 8,11 | 8,11 | 7,89 | 7,95 | -3,99% | 1.598.348,00 |
| 28.03.2025 | 8,69 | 8,81 | 8,24 | 8,28 | -4,39% | 855.644,00 |
| 27.03.2025 | 8,57 | 8,71 | 8,53 | 8,66 | 0,70% | 956.336,00 |
| 26.03.2025 | 8,57 | 8,68 | 8,40 | 8,60 | 0,82% | 1.945.187,00 |
| 25.03.2025 | 8,05 | 8,56 | 7,99 | 8,53 | 3,90% | 1.794.515,00 |
| 24.03.2025 | 8,15 | 8,26 | 8,09 | 8,21 | 1,36% | 896.346,00 |
| 21.03.2025 | 7,94 | 8,24 | 7,94 | 8,10 | 1,12% | 1.038.579,00 |
| 20.03.2025 | 8,04 | 8,11 | 7,94 | 8,01 | -0,62% | 493.019,00 |
| 19.03.2025 | 7,86 | 8,11 | 7,84 | 8,06 | 2,54% | 746.028,00 |
| 18.03.2025 | 7,96 | 8,01 | 7,81 | 7,86 | -2,00% | 592.549,00 |
| 17.03.2025 | 7,72 | 8,22 | 7,70 | 8,02 | 3,89% | 1.208.122,00 |
| 14.03.2025 | 7,88 | 8,00 | 7,66 | 7,72 | -1,66% | 895.095,00 |
| 13.03.2025 | 7,64 | 7,92 | 7,62 | 7,85 | 2,08% | 1.254.325,00 |
| 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 | 1,79% | 1.763.876,00 |
| 10.03.2025 | 7,44 | 7,51 | 7,18 | 7,27 | -3,07% | 1.302.694,00 |
| 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% | 1.266.436,00 |
| 05.03.2025 | 7,16 | 7,56 | 7,07 | 7,55 | 3,14% | 2.120.760,00 |
| 04.03.2025 | 7,15 | 7,34 | 7,12 | 7,32 | 1,67% | 1.599.528,00 |
| 03.03.2025 | 7,30 | 7,31 | 7,15 | 7,20 | -1,37% | 1.415.335,00 |
| 28.02.2025 | 7,19 | 7,32 | 7,07 | 7,30 | 1,53% | 1.848.150,00 |
| 27.02.2025 | 7,17 | 7,51 | 7,17 | 7,19 | 0,28% | 621.085,00 |
| 26.02.2025 | 7,28 | 7,41 | 7,15 | 7,17 | -2,38% | 1.039.686,00 |
| 25.02.2025 | 7,46 | 7,51 | 7,15 | 7,35 | -1,94% | 1.188.478,00 |
| 24.02.2025 | 7,35 | 7,52 | 7,09 | 7,49 | 2,46% | 1.588.735,00 |
| 21.02.2025 | 7,25 | 7,55 | 7,15 | 7,31 | 2,24% | 1.928.064,00 |
| 20.02.2025 | 7,04 | 7,22 | 7,00 | 7,15 | 1,56% | 2.181.043,00 |
| 19.02.2025 | 7,15 | 7,18 | 7,02 | 7,04 | -1,95% | 1.012.548,00 |
| 18.02.2025 | 7,24 | 7,26 | 7,13 | 7,18 | -0,72% | 1.993.826,00 |
| 17.02.2025 | 7,23 | 7,23 | 7,23 | 7,23 | 1,29% | - |
| 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% | 1.698.442,00 |
| 12.02.2025 | 7,15 | 7,25 | 7,08 | 7,16 | -0,42% | 1.789.714,00 |
| 11.02.2025 | 7,18 | 7,25 | 7,08 | 7,19 | -0,96% | 2.079.229,00 |
| 10.02.2025 | 7,35 | 7,42 | 7,25 | 7,26 | 0,14% | 1.777.579,00 |
| 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% | 1.894.256,00 |