Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 3,40 | 3,40 | 3,22 | 3,24 | -4,14% | 476.294,00 |
| 22.01.2026 | 3,41 | 3,54 | 3,34 | 3,38 | -0,59% | 460.692,00 |
| 21.01.2026 | 3,42 | 3,55 | 3,26 | 3,40 | 0,89% | 889.107,00 |
| 20.01.2026 | 3,30 | 3,39 | 3,12 | 3,37 | 0,90% | 851.306,00 |
| 16.01.2026 | 3,67 | 3,76 | 3,31 | 3,34 | -9,24% | 1.738.937,00 |
| 15.01.2026 | 4,69 | 4,83 | 3,61 | 3,68 | -21,37% | 3.180.032,00 |
| 14.01.2026 | 4,59 | 4,87 | 4,57 | 4,68 | 1,52% | 1.242.238,00 |
| 13.01.2026 | 4,27 | 4,69 | 4,15 | 4,61 | 8,47% | 1.452.855,00 |
| 12.01.2026 | 4,00 | 4,31 | 3,83 | 4,25 | 8,70% | 941.563,00 |
| 09.01.2026 | 3,80 | 4,00 | 3,80 | 3,91 | 4,27% | 685.819,00 |
| 08.01.2026 | 3,74 | 3,85 | 3,61 | 3,75 | 1,35% | 666.407,00 |
| 07.01.2026 | 3,47 | 3,85 | 3,46 | 3,70 | 6,63% | 955.319,00 |
| 06.01.2026 | 3,25 | 3,57 | 3,25 | 3,47 | 7,76% | 907.282,00 |
| 05.01.2026 | 3,26 | 3,34 | 3,18 | 3,22 | -0,31% | 278.759,00 |
| 02.01.2026 | 3,18 | 3,23 | 3,09 | 3,23 | 2,87% | 356.885,00 |
| 31.12.2025 | 3,10 | 3,20 | 3,06 | 3,14 | 0,64% | 402.663,00 |
| 30.12.2025 | 3,17 | 3,23 | 3,01 | 3,12 | -2,19% | 809.738,00 |
| 29.12.2025 | 3,27 | 3,30 | 3,08 | 3,19 | -3,63% | 667.650,00 |
| 26.12.2025 | 3,33 | 3,36 | 3,20 | 3,31 | -1,19% | 733.445,00 |
| 24.12.2025 | 3,27 | 3,41 | 3,27 | 3,35 | 1,21% | 394.109,00 |
| 23.12.2025 | 3,51 | 3,52 | 3,26 | 3,31 | -5,70% | 630.079,00 |
| 22.12.2025 | 3,41 | 3,56 | 3,39 | 3,51 | 2,03% | 512.434,00 |
| 19.12.2025 | 3,50 | 4,00 | 3,01 | 3,44 | -1,99% | 2.838.845,00 |
| 18.12.2025 | 3,60 | 3,72 | 3,51 | 3,51 | -2,23% | 338.931,00 |
| 17.12.2025 | 3,73 | 3,79 | 3,58 | 3,59 | -3,49% | 236.098,00 |
| 16.12.2025 | 3,69 | 3,77 | 3,63 | 3,72 | 0,27% | 381.130,00 |
| 15.12.2025 | 3,82 | 3,85 | 3,69 | 3,71 | -2,11% | 604.361,00 |
| 12.12.2025 | 4,07 | 4,07 | 3,79 | 3,79 | -7,11% | 836.731,00 |
| 11.12.2025 | 4,09 | 4,12 | 4,00 | 4,08 | -0,24% | 246.490,00 |
| 10.12.2025 | 3,91 | 4,10 | 3,82 | 4,09 | 4,34% | 494.094,00 |
| 09.12.2025 | 4,02 | 4,04 | 3,89 | 3,92 | -2,73% | 478.956,00 |
| 08.12.2025 | 3,97 | 4,13 | 3,97 | 4,03 | 2,54% | 490.739,00 |
| 05.12.2025 | 4,06 | 4,09 | 3,92 | 3,93 | -3,20% | 872.807,00 |
| 04.12.2025 | 4,17 | 4,17 | 3,97 | 4,06 | -2,64% | 516.587,00 |
| 03.12.2025 | 4,17 | 4,26 | 4,13 | 4,17 | 0,00% | 390.074,00 |
| 02.12.2025 | 4,34 | 4,34 | 4,05 | 4,17 | -3,47% | 461.899,00 |
| 01.12.2025 | 4,45 | 4,50 | 4,25 | 4,32 | -5,26% | 599.372,00 |
| 28.11.2025 | 4,60 | 4,64 | 4,52 | 4,56 | 0,22% | 186.171,00 |
| 26.11.2025 | 4,40 | 4,58 | 4,34 | 4,55 | 3,88% | 549.373,00 |
| 25.11.2025 | 4,29 | 4,48 | 4,29 | 4,38 | 2,10% | 387.012,00 |
| 24.11.2025 | 4,24 | 4,47 | 4,23 | 4,29 | 1,66% | 488.373,00 |
| 21.11.2025 | 4,27 | 4,30 | 4,11 | 4,22 | -1,63% | 374.401,00 |
| 20.11.2025 | 4,28 | 4,49 | 4,19 | 4,29 | 2,14% | 373.085,00 |
| 19.11.2025 | 4,22 | 4,30 | 4,12 | 4,20 | -0,71% | 267.946,00 |
| 18.11.2025 | 4,32 | 4,38 | 4,12 | 4,23 | -2,08% | 405.058,00 |
| 17.11.2025 | 4,36 | 4,60 | 4,28 | 4,32 | -0,46% | 490.310,00 |
| 14.11.2025 | 4,21 | 4,45 | 4,17 | 4,34 | 0,23% | 366.427,00 |
| 13.11.2025 | 4,39 | 4,42 | 4,25 | 4,33 | -2,26% | 434.993,00 |
| 12.11.2025 | 4,25 | 4,67 | 4,22 | 4,43 | 3,75% | 722.742,00 |
| 11.11.2025 | 4,18 | 4,40 | 4,18 | 4,27 | 1,43% | 658.546,00 |
| 10.11.2025 | 3,98 | 4,69 | 3,97 | 4,21 | 5,78% | 1.237.498,00 |
| 07.11.2025 | 3,84 | 3,98 | 3,70 | 3,98 | 3,65% | 437.344,00 |
| 06.11.2025 | 3,70 | 3,89 | 3,70 | 3,84 | 4,07% | 419.825,00 |
| 05.11.2025 | 3,72 | 3,84 | 3,63 | 3,69 | -1,07% | 333.232,00 |
| 04.11.2025 | 3,87 | 3,94 | 3,71 | 3,73 | -6,05% | 505.568,00 |
| 03.11.2025 | 3,97 | 4,00 | 3,85 | 3,97 | 0,00% | 552.099,00 |
| 31.10.2025 | 3,99 | 4,11 | 3,90 | 3,97 | 4,20% | 469.325,00 |
| 30.10.2025 | 3,85 | 3,92 | 3,77 | 3,81 | -1,04% | 261.010,00 |
| 29.10.2025 | 4,03 | 4,03 | 3,83 | 3,85 | -4,70% | 669.601,00 |
| 28.10.2025 | 4,14 | 4,15 | 3,97 | 4,04 | -2,65% | 191.079,00 |
| 27.10.2025 | 4,09 | 4,22 | 4,09 | 4,15 | 0,24% | 196.318,00 |
| 24.10.2025 | 4,24 | 4,24 | 3,95 | 4,14 | -0,96% | 401.325,00 |
| 23.10.2025 | 4,05 | 4,24 | 4,04 | 4,18 | 3,21% | 540.029,00 |
| 22.10.2025 | 4,25 | 4,26 | 4,00 | 4,05 | -5,59% | 563.435,00 |
| 21.10.2025 | 4,42 | 4,46 | 4,13 | 4,29 | -2,94% | 480.092,00 |
| 20.10.2025 | 3,97 | 4,60 | 3,95 | 4,42 | 13,92% | 928.072,00 |
| 17.10.2025 | 4,00 | 4,10 | 3,85 | 3,88 | -2,76% | 552.074,00 |
| 16.10.2025 | 4,05 | 4,18 | 3,95 | 3,99 | 0,25% | 523.305,00 |
| 15.10.2025 | 3,99 | 4,01 | 3,84 | 3,98 | 0,25% | 391.805,00 |
| 14.10.2025 | 3,99 | 3,99 | 3,84 | 3,97 | -1,98% | 356.121,00 |
| 13.10.2025 | 3,98 | 4,07 | 3,92 | 4,05 | 2,02% | 384.260,00 |
| 10.10.2025 | 4,26 | 4,26 | 3,95 | 3,97 | -6,59% | 327.101,00 |
| 09.10.2025 | 4,23 | 4,40 | 4,22 | 4,25 | 1,92% | 449.543,00 |
| 08.10.2025 | 4,15 | 4,23 | 4,12 | 4,17 | -1,88% | 351.667,00 |
| 07.10.2025 | 4,20 | 4,38 | 4,12 | 4,25 | 2,41% | 592.776,00 |
| 06.10.2025 | 4,14 | 4,21 | 4,07 | 4,15 | 5,33% | 406.228,00 |
| 02.10.2025 | 3,91 | 3,96 | 3,87 | 3,94 | 1,03% | 289.040,00 |
| 01.10.2025 | 3,85 | 3,99 | 3,82 | 3,90 | 1,30% | 296.345,00 |
| 30.09.2025 | 3,94 | 3,97 | 3,76 | 3,85 | -3,27% | 439.623,00 |
| 29.09.2025 | 4,00 | 4,05 | 3,92 | 3,98 | 0,76% | 336.974,00 |
| 26.09.2025 | 3,90 | 3,98 | 3,78 | 3,95 | 1,28% | 494.715,00 |
| 25.09.2025 | 4,23 | 4,24 | 3,87 | 3,90 | -8,67% | 853.318,00 |
| 24.09.2025 | 4,49 | 4,53 | 4,25 | 4,27 | -3,83% | 394.564,00 |
| 23.09.2025 | 4,51 | 4,67 | 4,42 | 4,44 | -3,48% | 424.017,00 |
| 22.09.2025 | 4,35 | 4,80 | 4,26 | 4,60 | 5,02% | 612.725,00 |
| 19.09.2025 | 4,55 | 4,60 | 4,32 | 4,38 | -3,74% | 609.657,00 |
| 18.09.2025 | 4,60 | 4,72 | 4,48 | 4,55 | 0,00% | 527.531,00 |
| 17.09.2025 | 4,45 | 4,68 | 4,45 | 4,55 | 1,79% | 381.453,00 |
| 16.09.2025 | 4,46 | 4,59 | 4,41 | 4,47 | 0,45% | 187.446,00 |
| 15.09.2025 | 4,49 | 4,50 | 4,36 | 4,45 | -0,67% | 239.574,00 |
| 12.09.2025 | 4,69 | 4,73 | 4,47 | 4,48 | -5,49% | 354.753,00 |
| 11.09.2025 | 4,83 | 5,06 | 4,63 | 4,74 | -1,86% | 277.307,00 |
| 10.09.2025 | 5,08 | 5,20 | 4,78 | 4,83 | -4,73% | 814.623,00 |
| 09.09.2025 | 4,33 | 5,08 | 4,30 | 5,07 | 19,01% | 1.044.454,00 |
| 08.09.2025 | 4,33 | 4,33 | 4,21 | 4,26 | -1,62% | 267.221,00 |
| 05.09.2025 | 4,31 | 4,37 | 4,18 | 4,33 | 0,93% | 334.290,00 |
| 04.09.2025 | 4,24 | 4,30 | 4,12 | 4,29 | 0,70% | 307.993,00 |
| 03.09.2025 | 4,28 | 4,45 | 4,21 | 4,26 | 2,40% | 344.584,00 |
| 02.09.2025 | 4,13 | 4,33 | 4,10 | 4,16 | -0,48% | 402.522,00 |
| 29.08.2025 | 4,27 | 4,29 | 4,13 | 4,18 | -1,65% | 317.310,00 |