11,220€
7,73%
Echtzeit-Aktienkurs Sage Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sage Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 10,61 | 11,16 | 10,61 | 11,16 | 7,11% | - |
13.06.2024 | 9,94 | 10,42 | 9,94 | 10,42 | 5,22% | - |
12.06.2024 | 9,53 | 9,90 | 9,53 | 9,90 | -1,00% | - |
11.06.2024 | 10,01 | 10,01 | 10,00 | 10,00 | 3,03% | - |
10.06.2024 | 9,75 | 9,75 | 9,70 | 9,70 | -1,34% | - |
07.06.2024 | 9,80 | 9,84 | 9,80 | 9,84 | -1,64% | - |
06.06.2024 | 9,98 | 10,00 | 9,95 | 10,00 | 4,14% | 3.000,00 |
05.06.2024 | 9,75 | 9,75 | 9,60 | 9,60 | -5,63% | - |
04.06.2024 | 10,09 | 10,18 | 10,09 | 10,18 | -3,65% | - |
03.06.2024 | 10,17 | 10,56 | 10,17 | 10,56 | -1,12% | - |
31.05.2024 | 10,53 | 10,68 | 10,53 | 10,68 | 3,59% | - |
30.05.2024 | 9,88 | 10,31 | 9,88 | 10,31 | -2,74% | - |
29.05.2024 | 10,51 | 10,60 | 10,51 | 10,60 | -2,35% | - |
28.05.2024 | 10,69 | 10,86 | 10,69 | 10,86 | 0,93% | - |
27.05.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,70% | - |
24.05.2024 | 10,38 | 10,58 | 10,38 | 10,58 | -3,11% | - |
23.05.2024 | 11,06 | 11,06 | 10,92 | 10,92 | -2,06% | - |
22.05.2024 | 11,00 | 11,15 | 11,00 | 11,15 | 7,32% | - |
21.05.2024 | 10,16 | 10,39 | 10,16 | 10,39 | -2,90% | - |
20.05.2024 | 10,67 | 10,70 | 10,67 | 10,70 | -2,42% | - |
17.05.2024 | 10,94 | 10,96 | 10,94 | 10,96 | 1,43% | - |
16.05.2024 | 10,67 | 10,81 | 10,67 | 10,81 | -3,40% | - |
15.05.2024 | 10,99 | 11,19 | 10,99 | 11,19 | -2,44% | - |
14.05.2024 | 11,20 | 11,47 | 11,20 | 11,47 | 1,60% | - |
13.05.2024 | 10,95 | 11,29 | 10,95 | 11,29 | -0,62% | - |
10.05.2024 | 11,38 | 11,38 | 11,36 | 11,36 | -0,61% | - |
09.05.2024 | 11,43 | 11,47 | 11,43 | 11,43 | -3,91% | 40,00 |
08.05.2024 | 11,90 | 11,90 | 11,89 | 11,89 | -0,42% | - |
07.05.2024 | 12,19 | 12,19 | 11,94 | 11,94 | -8,65% | - |
06.05.2024 | 12,82 | 13,07 | 12,82 | 13,07 | 2,67% | - |
03.05.2024 | 12,16 | 12,73 | 12,16 | 12,73 | 5,69% | - |
02.05.2024 | 12,25 | 12,25 | 12,05 | 12,05 | -8,30% | - |
30.04.2024 | 13,09 | 13,14 | 13,09 | 13,14 | 0,42% | - |
29.04.2024 | 12,72 | 13,08 | 12,72 | 13,08 | 2,83% | - |
26.04.2024 | 12,55 | 12,72 | 12,55 | 12,72 | -3,09% | - |
25.04.2024 | 12,92 | 13,13 | 12,92 | 13,13 | -1,87% | - |
24.04.2024 | 11,97 | 13,38 | 11,97 | 13,38 | 9,18% | - |
23.04.2024 | 11,98 | 12,25 | 11,98 | 12,25 | -0,57% | - |
22.04.2024 | 12,42 | 12,42 | 12,32 | 12,32 | 2,67% | - |
19.04.2024 | 12,04 | 12,04 | 12,00 | 12,00 | -0,50% | 1.000,00 |
18.04.2024 | 11,66 | 12,06 | 11,66 | 12,06 | 5,28% | - |
17.04.2024 | 14,59 | 14,59 | 11,46 | 11,46 | -20,31% | - |
16.04.2024 | 14,24 | 14,38 | 14,24 | 14,38 | 0,17% | - |
15.04.2024 | 14,41 | 14,41 | 14,35 | 14,35 | -5,53% | - |
12.04.2024 | 15,33 | 15,33 | 15,19 | 15,19 | 0,16% | - |
11.04.2024 | 15,17 | 15,17 | 15,17 | 15,17 | 1,47% | - |
10.04.2024 | 15,05 | 15,05 | 14,95 | 14,95 | -3,33% | - |
09.04.2024 | 15,14 | 15,46 | 15,14 | 15,46 | 2,90% | - |
08.04.2024 | 14,93 | 15,03 | 14,90 | 15,03 | -0,30% | 600,00 |
05.04.2024 | 15,15 | 15,15 | 15,07 | 15,07 | -5,34% | - |
04.04.2024 | 15,70 | 15,92 | 15,70 | 15,92 | 0,82% | - |
03.04.2024 | 15,83 | 15,83 | 15,79 | 15,79 | -2,74% | - |
02.04.2024 | 16,51 | 16,51 | 16,24 | 16,24 | -5,61% | 30,00 |
28.03.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -0,58% | - |
27.03.2024 | 17,10 | 17,30 | 17,10 | 17,30 | -0,57% | - |
26.03.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -1,14% | - |
25.03.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -4,35% | - |
22.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
21.03.2024 | 18,00 | 18,00 | 17,80 | 17,80 | 0,56% | 760,00 |
20.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
19.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
18.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
15.03.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 1,64% | - |
14.03.2024 | 18,80 | 18,80 | 18,30 | 18,30 | -2,66% | - |
13.03.2024 | 18,60 | 18,80 | 18,60 | 18,80 | -1,57% | - |
12.03.2024 | 19,30 | 19,50 | 19,10 | 19,10 | -2,55% | 200,00 |
11.03.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -1,01% | - |
08.03.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 2,59% | - |
07.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
06.03.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -2,51% | - |
05.03.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,51% | - |
04.03.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
01.03.2024 | 19,80 | 20,00 | 19,80 | 20,00 | -2,91% | - |
29.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
28.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
26.02.2024 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | 200,00 |
23.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 200,00 |
22.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
21.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
20.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
16.02.2024 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | - |
15.02.2024 | 24,00 | 24,00 | 23,40 | 23,40 | 1,74% | - |
14.02.2024 | 21,40 | 23,00 | 21,40 | 23,00 | 6,48% | - |
13.02.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
12.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
08.02.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
07.02.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -0,90% | - |
06.02.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
05.02.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,61% | - |
02.02.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | - |
01.02.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
31.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
30.01.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | - |
29.01.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | - |
26.01.2024 | 24,00 | 24,40 | 24,00 | 24,40 | -1,61% | - |
25.01.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | - |
24.01.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |