Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 1,89 | 1,93 | 1,73 | 1,78 | -4,30% | 519.610,00 |
| 14.03.2025 | 1,68 | 1,91 | 1,65 | 1,86 | 11,04% | 940.421,00 |
| 13.03.2025 | 1,86 | 1,94 | 1,67 | 1,68 | -10,19% | 589.553,00 |
| 12.03.2025 | 2,10 | 2,10 | 1,86 | 1,87 | -9,02% | 438.960,00 |
| 11.03.2025 | 2,29 | 2,29 | 1,93 | 2,05 | -4,65% | 749.676,00 |
| 10.03.2025 | 2,34 | 2,38 | 2,13 | 2,15 | -8,51% | 385.707,00 |
| 07.03.2025 | 2,37 | 2,42 | 2,33 | 2,35 | 0,00% | 290.626,00 |
| 06.03.2025 | 2,39 | 2,41 | 2,31 | 2,35 | -2,49% | 292.177,00 |
| 05.03.2025 | 2,59 | 2,59 | 2,37 | 2,41 | -6,59% | 505.264,00 |
| 04.03.2025 | 2,50 | 2,59 | 2,46 | 2,58 | 1,57% | 308.086,00 |
| 03.03.2025 | 2,89 | 2,90 | 2,53 | 2,54 | -10,88% | 398.538,00 |
| 28.02.2025 | 2,87 | 2,91 | 2,76 | 2,85 | -0,35% | 435.582,00 |
| 27.02.2025 | 3,18 | 3,23 | 2,83 | 2,86 | -8,63% | 544.241,00 |
| 26.02.2025 | 3,09 | 3,32 | 3,03 | 3,13 | 1,29% | 419.259,00 |
| 25.02.2025 | 3,17 | 3,27 | 3,06 | 3,09 | -2,22% | 391.269,00 |
| 24.02.2025 | 3,36 | 3,48 | 3,14 | 3,16 | -4,82% | 294.351,00 |
| 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 |