Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,75 | 4,82 | 4,60 | 4,80 | 0,84% | 608.828,00 |
| 07.08.2025 | 4,80 | 4,88 | 4,65 | 4,76 | 0,00% | 626.710,00 |
| 06.08.2025 | 5,30 | 5,32 | 4,75 | 4,76 | -10,02% | 777.930,00 |
| 05.08.2025 | 5,39 | 5,43 | 5,09 | 5,29 | -2,04% | 527.703,00 |
| 04.08.2025 | 5,49 | 5,59 | 5,37 | 5,40 | 0,75% | 347.884,00 |
| 01.08.2025 | 5,50 | 5,63 | 5,34 | 5,36 | -2,90% | 269.139,00 |
| 31.07.2025 | 5,89 | 6,00 | 5,49 | 5,52 | -6,44% | 671.410,00 |
| 30.07.2025 | 5,82 | 6,22 | 5,82 | 5,90 | 0,34% | 469.979,00 |
| 29.07.2025 | 6,31 | 6,33 | 5,76 | 5,88 | -7,40% | 873.367,00 |
| 28.07.2025 | 6,00 | 6,58 | 5,90 | 6,35 | 6,54% | 1.227.836,00 |
| 25.07.2025 | 6,04 | 6,26 | 5,81 | 5,96 | -1,32% | 943.337,00 |
| 24.07.2025 | 6,04 | 6,24 | 5,89 | 6,04 | -0,49% | 503.410,00 |
| 23.07.2025 | 6,20 | 6,24 | 5,90 | 6,07 | -0,82% | 687.185,00 |
| 22.07.2025 | 6,09 | 6,14 | 5,67 | 6,12 | 0,49% | 1.089.485,00 |
| 21.07.2025 | 6,21 | 6,57 | 5,99 | 6,09 | -0,98% | 751.078,00 |
| 18.07.2025 | 6,70 | 6,71 | 6,12 | 6,15 | -8,48% | 1.082.926,00 |
| 17.07.2025 | 6,67 | 6,96 | 6,59 | 6,72 | 5,66% | 1.073.320,00 |
| 16.07.2025 | 6,28 | 6,53 | 6,15 | 6,36 | 2,25% | 620.972,00 |
| 15.07.2025 | 6,86 | 7,00 | 6,12 | 6,22 | -8,93% | 1.267.445,00 |
| 14.07.2025 | 6,87 | 7,04 | 6,45 | 6,83 | -3,26% | 1.617.082,00 |
| 11.07.2025 | 6,00 | 7,34 | 5,82 | 7,06 | 19,26% | 6.840.347,00 |
| 10.07.2025 | 5,17 | 5,98 | 5,07 | 5,92 | 14,29% | 1.594.934,00 |
| 09.07.2025 | 4,87 | 5,44 | 4,86 | 5,18 | 6,58% | 904.718,00 |
| 08.07.2025 | 5,17 | 5,29 | 4,78 | 4,86 | -6,18% | 1.037.171,00 |
| 07.07.2025 | 5,96 | 5,98 | 4,85 | 5,18 | -14,66% | 2.131.983,00 |
| 03.07.2025 | 5,51 | 6,20 | 5,48 | 6,07 | 10,16% | 1.273.135,00 |
| 02.07.2025 | 4,84 | 5,60 | 4,81 | 5,51 | 13,84% | 1.119.318,00 |
| 01.07.2025 | 4,52 | 5,05 | 4,34 | 4,84 | 5,91% | 1.090.524,00 |
| 30.06.2025 | 4,80 | 4,93 | 4,52 | 4,57 | -3,99% | 677.318,00 |
| 27.06.2025 | 4,91 | 5,22 | 4,75 | 4,76 | -3,05% | 3.866.166,00 |
| 26.06.2025 | 5,00 | 5,02 | 4,81 | 4,91 | -0,41% | 858.728,00 |
| 25.06.2025 | 5,06 | 5,06 | 4,71 | 4,93 | -1,40% | 677.151,00 |
| 24.06.2025 | 4,83 | 5,18 | 4,83 | 5,00 | 4,17% | 823.733,00 |
| 23.06.2025 | 4,71 | 4,84 | 4,47 | 4,80 | 0,42% | 750.718,00 |
| 20.06.2025 | 4,57 | 4,98 | 4,50 | 4,78 | 6,94% | 1.477.946,00 |
| 18.06.2025 | 4,72 | 4,83 | 4,38 | 4,47 | -6,49% | 615.813,00 |
| 17.06.2025 | 5,10 | 5,20 | 4,75 | 4,78 | -7,00% | 645.673,00 |
| 16.06.2025 | 4,79 | 5,16 | 4,65 | 5,14 | 9,36% | 605.943,00 |
| 13.06.2025 | 4,68 | 4,82 | 4,65 | 4,70 | -2,49% | 402.108,00 |
| 12.06.2025 | 5,05 | 5,13 | 4,80 | 4,82 | -6,59% | 689.085,00 |
| 11.06.2025 | 5,40 | 5,41 | 5,08 | 5,16 | -3,91% | 1.478.333,00 |
| 10.06.2025 | 5,58 | 5,65 | 5,31 | 5,37 | -3,24% | 1.279.670,00 |
| 09.06.2025 | 6,11 | 6,20 | 5,48 | 5,55 | -6,72% | 983.657,00 |
| 06.06.2025 | 5,19 | 6,35 | 5,18 | 5,95 | 15,31% | 2.535.731,00 |
| 05.06.2025 | 5,63 | 5,73 | 5,06 | 5,16 | -8,35% | 1.342.661,00 |
| 04.06.2025 | 5,36 | 6,20 | 5,28 | 5,63 | 12,60% | 3.843.591,00 |
| 03.06.2025 | 4,83 | 5,15 | 4,16 | 5,00 | 21,07% | 9.933.528,00 |
| 02.06.2025 | 3,51 | 4,19 | 3,46 | 4,13 | 20,41% | 1.676.347,00 |
| 30.05.2025 | 3,19 | 3,50 | 3,00 | 3,43 | 7,19% | 946.791,00 |
| 29.05.2025 | 3,03 | 3,20 | 2,96 | 3,20 | 5,96% | 482.279,00 |
| 28.05.2025 | 3,54 | 3,65 | 2,95 | 3,02 | -14,93% | 1.256.335,00 |
| 27.05.2025 | 3,86 | 3,90 | 3,53 | 3,55 | -7,07% | 831.625,00 |
| 23.05.2025 | 3,70 | 3,84 | 3,59 | 3,82 | 0,79% | 423.012,00 |
| 22.05.2025 | 3,65 | 3,94 | 3,60 | 3,79 | 3,55% | 628.417,00 |
| 21.05.2025 | 3,76 | 3,90 | 3,60 | 3,66 | -4,69% | 581.117,00 |
| 20.05.2025 | 3,80 | 3,94 | 3,58 | 3,84 | 1,32% | 612.122,00 |
| 19.05.2025 | 3,45 | 3,85 | 3,45 | 3,79 | 8,91% | 1.065.047,00 |
| 16.05.2025 | 3,41 | 3,55 | 3,33 | 3,48 | 2,96% | 827.695,00 |
| 15.05.2025 | 3,42 | 3,48 | 3,27 | 3,38 | -2,59% | 683.043,00 |
| 14.05.2025 | 3,37 | 3,56 | 3,30 | 3,47 | 2,66% | 610.870,00 |
| 13.05.2025 | 3,54 | 3,67 | 3,20 | 3,38 | -3,43% | 771.105,00 |
| 12.05.2025 | 3,23 | 4,06 | 3,10 | 3,50 | 20,27% | 3.182.163,00 |
| 09.05.2025 | 3,04 | 3,12 | 2,83 | 2,91 | -4,28% | 783.285,00 |
| 08.05.2025 | 2,96 | 3,16 | 2,88 | 3,04 | 3,05% | 475.868,00 |
| 07.05.2025 | 2,99 | 3,03 | 2,87 | 2,95 | -0,67% | 292.011,00 |
| 06.05.2025 | 3,08 | 3,11 | 2,94 | 2,97 | -3,88% | 315.512,00 |
| 05.05.2025 | 3,08 | 3,17 | 2,90 | 3,09 | -0,64% | 366.025,00 |
| 02.05.2025 | 2,91 | 3,19 | 2,89 | 3,11 | 8,74% | 905.204,00 |
| 01.05.2025 | 2,86 | 2,95 | 2,70 | 2,86 | -1,04% | 398.597,00 |
| 30.04.2025 | 3,06 | 3,08 | 2,85 | 2,89 | -5,25% | 543.285,00 |
| 29.04.2025 | 3,19 | 3,19 | 2,90 | 3,05 | -2,87% | 667.103,00 |
| 28.04.2025 | 2,70 | 3,19 | 2,63 | 3,14 | 16,30% | 1.371.367,00 |
| 25.04.2025 | 2,84 | 3,00 | 2,67 | 2,70 | -4,26% | 651.645,00 |
| 24.04.2025 | 2,85 | 2,87 | 2,72 | 2,82 | -1,05% | 740.031,00 |
| 23.04.2025 | 3,00 | 3,40 | 2,84 | 2,85 | -0,70% | 1.573.744,00 |
| 22.04.2025 | 2,33 | 3,30 | 2,28 | 2,87 | 24,24% | 4.555.317,00 |
| 21.04.2025 | 2,02 | 2,53 | 1,96 | 2,31 | 11,06% | 1.193.585,00 |
| 17.04.2025 | 1,65 | 2,12 | 1,65 | 2,08 | 26,06% | 705.373,00 |
| 16.04.2025 | 1,68 | 1,70 | 1,60 | 1,65 | -2,37% | 262.517,00 |
| 15.04.2025 | 1,80 | 1,82 | 1,68 | 1,69 | -5,06% | 293.195,00 |
| 14.04.2025 | 1,74 | 1,83 | 1,71 | 1,78 | 4,71% | 449.676,00 |
| 11.04.2025 | 1,65 | 1,72 | 1,57 | 1,70 | 4,94% | 356.648,00 |
| 10.04.2025 | 1,66 | 1,68 | 1,56 | 1,62 | -6,09% | 254.496,00 |
| 09.04.2025 | 1,67 | 1,80 | 1,58 | 1,73 | 1,47% | 372.262,00 |
| 08.04.2025 | 1,90 | 1,91 | 1,64 | 1,70 | -7,61% | 364.713,00 |
| 07.04.2025 | 1,48 | 1,85 | 1,38 | 1,84 | 17,95% | 567.473,00 |
| 04.04.2025 | 1,54 | 1,57 | 1,47 | 1,56 | -2,50% | 446.053,00 |
| 03.04.2025 | 1,53 | 1,62 | 1,51 | 1,60 | -1,84% | 569.633,00 |
| 02.04.2025 | 1,56 | 1,63 | 1,46 | 1,63 | 1,87% | 275.748,00 |
| 01.04.2025 | 1,51 | 1,61 | 1,47 | 1,60 | 6,31% | 383.326,00 |
| 31.03.2025 | 1,56 | 1,57 | 1,44 | 1,51 | -5,94% | 633.543,00 |
| 28.03.2025 | 1,64 | 1,64 | 1,57 | 1,60 | -3,61% | 361.479,00 |
| 27.03.2025 | 1,68 | 1,77 | 1,65 | 1,66 | -0,60% | 481.465,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,60 | 1,67 | 0,00% | 368.031,00 |
| 25.03.2025 | 1,64 | 1,69 | 1,57 | 1,67 | 1,83% | 426.082,00 |
| 24.03.2025 | 1,66 | 1,67 | 1,55 | 1,64 | 1,86% | 473.958,00 |
| 21.03.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -3,59% | 733.937,00 |
| 20.03.2025 | 1,70 | 1,78 | 1,64 | 1,67 | -3,47% | 479.695,00 |
| 19.03.2025 | 1,76 | 1,79 | 1,71 | 1,73 | 0,00% | 450.327,00 |
| 18.03.2025 | 1,73 | 1,79 | 1,64 | 1,73 | -2,81% | 573.227,00 |