Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |