Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,51 | 3,51 | 3,27 | 3,32 | -3,77% | 227.190,00 |
| 20.02.2025 | 3,44 | 3,51 | 3,35 | 3,45 | -0,86% | 193.623,00 |
| 19.02.2025 | 3,50 | 3,56 | 3,40 | 3,48 | -1,14% | 331.072,00 |
| 18.02.2025 | 3,56 | 3,60 | 3,45 | 3,52 | 0,28% | 183.245,00 |
| 14.02.2025 | 3,53 | 3,68 | 3,43 | 3,51 | 0,29% | 256.712,00 |
| 13.02.2025 | 3,47 | 3,53 | 3,29 | 3,50 | 1,16% | 207.016,00 |
| 12.02.2025 | 3,14 | 3,47 | 3,13 | 3,46 | 7,79% | 292.617,00 |
| 11.02.2025 | 3,25 | 3,28 | 3,09 | 3,21 | -0,62% | 370.878,00 |
| 10.02.2025 | 3,56 | 3,56 | 3,23 | 3,23 | -7,71% | 445.029,00 |
| 07.02.2025 | 3,71 | 3,72 | 3,50 | 3,50 | -6,42% | 390.800,00 |
| 06.02.2025 | 3,90 | 4,09 | 3,70 | 3,74 | -4,10% | 604.063,00 |
| 05.02.2025 | 3,54 | 3,91 | 3,50 | 3,90 | 11,43% | 701.491,00 |
| 04.02.2025 | 3,51 | 3,60 | 3,40 | 3,50 | -0,28% | 404.615,00 |
| 03.02.2025 | 3,53 | 3,69 | 3,41 | 3,51 | -7,63% | 437.974,00 |
| 31.01.2025 | 3,66 | 4,10 | 3,55 | 3,80 | 7,34% | 687.855,00 |
| 30.01.2025 | 3,70 | 3,75 | 3,49 | 3,54 | -1,94% | 302.070,00 |
| 29.01.2025 | 3,54 | 3,70 | 3,39 | 3,61 | 1,40% | 321.670,00 |
| 28.01.2025 | 3,59 | 3,68 | 3,51 | 3,56 | -1,11% | 172.885,00 |
| 27.01.2025 | 3,70 | 3,75 | 3,50 | 3,60 | 0,84% | 314.921,00 |
| 24.01.2025 | 3,73 | 3,95 | 3,55 | 3,57 | -5,05% | 373.071,00 |
| 23.01.2025 | 3,61 | 3,78 | 3,44 | 3,76 | 2,73% | 309.039,00 |
| 22.01.2025 | 3,84 | 4,15 | 3,55 | 3,66 | -4,44% | 1.121.197,00 |
| 21.01.2025 | 3,60 | 3,90 | 3,46 | 3,83 | 10,06% | 808.191,00 |
| 17.01.2025 | 3,23 | 3,50 | 3,17 | 3,48 | 10,48% | 378.388,00 |
| 16.01.2025 | 3,20 | 3,20 | 3,08 | 3,15 | -0,63% | 152.212,00 |
| 15.01.2025 | 3,26 | 3,29 | 3,11 | 3,17 | 0,79% | 272.637,00 |
| 14.01.2025 | 3,17 | 3,20 | 2,97 | 3,15 | -0,32% | 300.213,00 |
| 13.01.2025 | 3,02 | 3,16 | 2,96 | 3,16 | 1,28% | 159.881,00 |
| 10.01.2025 | 3,38 | 3,46 | 3,05 | 3,12 | -8,38% | 294.355,00 |
| 08.01.2025 | 3,55 | 3,56 | 3,25 | 3,40 | -4,23% | 375.453,00 |
| 07.01.2025 | 3,33 | 3,70 | 3,29 | 3,55 | 7,25% | 595.377,00 |
| 06.01.2025 | 3,28 | 3,43 | 3,18 | 3,31 | 1,22% | 442.702,00 |
| 03.01.2025 | 3,08 | 3,34 | 3,08 | 3,27 | 5,83% | 509.753,00 |
| 02.01.2025 | 2,80 | 3,10 | 2,79 | 3,09 | 12,77% | 456.718,00 |
| 31.12.2024 | 2,70 | 2,77 | 2,58 | 2,74 | 1,86% | 475.468,00 |
| 30.12.2024 | 2,72 | 2,84 | 2,63 | 2,69 | -2,18% | 420.452,00 |
| 27.12.2024 | 2,82 | 2,88 | 2,65 | 2,75 | -2,14% | 458.380,00 |
| 26.12.2024 | 2,72 | 2,83 | 2,67 | 2,81 | 2,18% | 317.366,00 |
| 24.12.2024 | 2,70 | 2,75 | 2,62 | 2,75 | 1,10% | 417.359,00 |
| 23.12.2024 | 2,86 | 2,89 | 2,69 | 2,72 | -3,89% | 564.146,00 |
| 20.12.2024 | 2,75 | 2,91 | 2,66 | 2,83 | 2,54% | 790.891,00 |
| 19.12.2024 | 2,76 | 2,81 | 2,69 | 2,76 | 1,66% | 355.494,00 |
| 18.12.2024 | 3,00 | 3,03 | 2,65 | 2,72 | -8,12% | 650.893,00 |
| 17.12.2024 | 2,83 | 3,03 | 2,73 | 2,96 | 4,42% | 604.965,00 |
| 16.12.2024 | 3,04 | 3,05 | 2,82 | 2,83 | -7,21% | 364.586,00 |
| 13.12.2024 | 3,10 | 3,14 | 2,93 | 3,05 | -0,97% | 417.222,00 |
| 12.12.2024 | 3,28 | 3,29 | 3,06 | 3,08 | -5,81% | 335.538,00 |
| 11.12.2024 | 3,36 | 3,44 | 3,27 | 3,27 | -2,53% | 275.430,00 |
| 10.12.2024 | 3,49 | 3,52 | 3,27 | 3,36 | -4,14% | 318.764,00 |
| 09.12.2024 | 3,60 | 3,85 | 3,49 | 3,50 | -2,23% | 416.084,00 |
| 06.12.2024 | 3,17 | 3,61 | 3,16 | 3,58 | 14,01% | 441.268,00 |
| 05.12.2024 | 3,42 | 3,58 | 3,06 | 3,14 | -8,45% | 502.739,00 |
| 04.12.2024 | 3,53 | 3,75 | 3,43 | 3,43 | -2,00% | 640.248,00 |
| 03.12.2024 | 3,70 | 3,73 | 3,46 | 3,50 | -6,17% | 796.133,00 |
| 02.12.2024 | 3,45 | 3,74 | 3,35 | 3,73 | 9,06% | 658.974,00 |
| 29.11.2024 | 3,52 | 3,60 | 3,30 | 3,42 | -2,01% | 248.821,00 |
| 27.11.2024 | 3,50 | 4,06 | 3,48 | 3,49 | 3,25% | 1.125.994,00 |
| 26.11.2024 | 3,57 | 3,69 | 3,36 | 3,38 | -4,79% | 370.563,00 |
| 25.11.2024 | 3,44 | 3,89 | 3,42 | 3,55 | 6,29% | 937.708,00 |
| 22.11.2024 | 2,79 | 3,38 | 2,78 | 3,34 | 25,09% | 1.076.625,00 |
| 20.11.2024 | 2,61 | 2,80 | 2,55 | 2,67 | 3,89% | 504.592,00 |
| 19.11.2024 | 2,57 | 2,63 | 2,50 | 2,57 | -2,28% | 597.161,00 |
| 18.11.2024 | 2,77 | 2,89 | 2,52 | 2,63 | -3,31% | 928.963,00 |
| 15.11.2024 | 2,82 | 2,88 | 2,58 | 2,72 | -1,81% | 1.073.463,00 |
| 14.11.2024 | 3,10 | 3,10 | 2,74 | 2,77 | -8,58% | 935.608,00 |
| 13.11.2024 | 3,15 | 3,24 | 3,02 | 3,03 | -2,42% | 527.078,00 |
| 12.11.2024 | 3,60 | 3,72 | 2,98 | 3,11 | -20,38% | 2.107.379,00 |
| 11.11.2024 | 3,96 | 3,97 | 3,83 | 3,90 | -0,13% | 435.299,00 |
| 08.11.2024 | 3,95 | 4,00 | 3,75 | 3,91 | -0,64% | 672.372,00 |
| 07.11.2024 | 4,25 | 4,30 | 3,91 | 3,93 | -6,87% | 673.139,00 |
| 06.11.2024 | 4,36 | 4,42 | 4,15 | 4,22 | 1,69% | 413.852,00 |
| 05.11.2024 | 4,10 | 4,17 | 3,98 | 4,15 | 2,22% | 444.459,00 |
| 04.11.2024 | 4,09 | 4,12 | 3,97 | 4,06 | 0,25% | 395.405,00 |
| 01.11.2024 | 4,23 | 4,34 | 4,00 | 4,05 | -3,57% | 423.285,00 |
| 31.10.2024 | 4,39 | 4,45 | 4,20 | 4,20 | -4,33% | 259.558,00 |
| 30.10.2024 | 4,46 | 4,55 | 4,35 | 4,39 | -1,57% | 263.985,00 |
| 29.10.2024 | 4,43 | 4,53 | 4,39 | 4,46 | 1,13% | 273.305,00 |
| 28.10.2024 | 4,43 | 4,51 | 4,36 | 4,41 | 1,38% | 233.212,00 |
| 25.10.2024 | 4,45 | 4,54 | 4,31 | 4,35 | -1,36% | 208.308,00 |
| 24.10.2024 | 4,50 | 4,53 | 4,35 | 4,41 | -1,78% | 161.796,00 |
| 23.10.2024 | 4,49 | 4,54 | 4,38 | 4,49 | 0,00% | 222.900,00 |
| 22.10.2024 | 4,44 | 4,53 | 4,30 | 4,49 | -0,22% | 291.210,00 |
| 21.10.2024 | 4,64 | 4,65 | 4,34 | 4,50 | -2,60% | 304.229,00 |
| 18.10.2024 | 4,56 | 4,66 | 4,48 | 4,62 | 1,09% | 407.989,00 |
| 17.10.2024 | 4,68 | 4,78 | 4,53 | 4,57 | -2,35% | 180.512,00 |
| 16.10.2024 | 4,65 | 4,68 | 4,50 | 4,68 | 0,43% | 213.764,00 |
| 15.10.2024 | 4,72 | 4,91 | 4,60 | 4,66 | -1,48% | 294.773,00 |
| 14.10.2024 | 4,52 | 4,74 | 4,42 | 4,73 | 4,42% | 239.740,00 |
| 11.10.2024 | 4,26 | 4,60 | 4,21 | 4,53 | 6,59% | 264.193,00 |
| 10.10.2024 | 4,57 | 4,57 | 4,18 | 4,25 | -8,60% | 526.500,00 |
| 09.10.2024 | 4,52 | 4,69 | 4,47 | 4,65 | 2,20% | 255.433,00 |
| 08.10.2024 | 4,64 | 4,77 | 4,50 | 4,55 | -2,15% | 323.499,00 |
| 07.10.2024 | 4,84 | 4,87 | 4,63 | 4,65 | -4,52% | 202.659,00 |
| 04.10.2024 | 4,68 | 4,89 | 4,59 | 4,87 | 6,80% | 308.499,00 |
| 03.10.2024 | 4,87 | 4,90 | 4,51 | 4,56 | -5,98% | 513.688,00 |
| 02.10.2024 | 5,03 | 5,22 | 4,84 | 4,85 | -4,90% | 510.240,00 |
| 01.10.2024 | 5,44 | 5,47 | 5,06 | 5,10 | -6,93% | 363.269,00 |
| 30.09.2024 | 5,31 | 5,81 | 5,31 | 5,48 | 3,20% | 639.760,00 |
| 27.09.2024 | 5,19 | 5,53 | 5,17 | 5,31 | 2,71% | 420.650,00 |
| 26.09.2024 | 5,03 | 5,24 | 4,97 | 5,17 | 2,78% | 388.610,00 |