Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 5,17 | 5,20 | 4,94 | 5,03 | -2,71% | 328.349,00 |
| 24.09.2024 | 5,36 | 5,36 | 5,02 | 5,17 | -2,45% | 528.117,00 |
| 23.09.2024 | 6,17 | 6,17 | 5,29 | 5,30 | -9,25% | 558.906,00 |
| 20.09.2024 | 6,14 | 6,38 | 5,81 | 5,84 | -2,50% | 980.285,00 |
| 19.09.2024 | 6,15 | 6,27 | 5,97 | 5,99 | -0,99% | 254.157,00 |
| 18.09.2024 | 6,23 | 6,49 | 5,87 | 6,05 | -2,89% | 348.854,00 |
| 17.09.2024 | 6,11 | 6,53 | 6,11 | 6,23 | 2,47% | 412.983,00 |
| 16.09.2024 | 6,20 | 6,29 | 6,01 | 6,08 | -2,88% | 273.562,00 |
| 13.09.2024 | 5,94 | 6,31 | 5,91 | 6,26 | 5,56% | 412.736,00 |
| 12.09.2024 | 5,63 | 6,14 | 5,44 | 5,93 | 5,14% | 428.890,00 |
| 11.09.2024 | 5,45 | 5,67 | 5,36 | 5,64 | 3,30% | 238.793,00 |
| 10.09.2024 | 5,14 | 5,48 | 5,03 | 5,46 | 6,43% | 245.716,00 |
| 09.09.2024 | 4,95 | 5,40 | 4,95 | 5,13 | 3,64% | 288.310,00 |
| 06.09.2024 | 4,99 | 5,10 | 4,81 | 4,95 | -1,00% | 204.622,00 |
| 05.09.2024 | 4,87 | 5,06 | 4,81 | 5,00 | 3,09% | 448.397,00 |
| 04.09.2024 | 4,91 | 5,02 | 4,75 | 4,85 | -2,02% | 330.954,00 |
| 03.09.2024 | 5,15 | 5,33 | 4,93 | 4,95 | -3,88% | 415.729,00 |
| 30.08.2024 | 5,03 | 5,19 | 4,99 | 5,15 | 3,21% | 260.191,00 |
| 29.08.2024 | 5,14 | 5,29 | 4,95 | 4,99 | -2,35% | 277.774,00 |
| 28.08.2024 | 5,53 | 5,63 | 5,10 | 5,11 | -9,24% | 404.948,00 |
| 27.08.2024 | 5,79 | 5,96 | 5,48 | 5,63 | -4,09% | 428.740,00 |
| 26.08.2024 | 5,85 | 5,99 | 5,50 | 5,87 | 1,21% | 762.645,00 |
| 23.08.2024 | 5,48 | 6,10 | 5,48 | 5,80 | 6,03% | 609.873,00 |
| 22.08.2024 | 5,18 | 5,67 | 5,11 | 5,47 | 5,39% | 488.445,00 |
| 21.08.2024 | 5,00 | 5,22 | 4,95 | 5,19 | 4,85% | 244.112,00 |
| 20.08.2024 | 5,06 | 5,23 | 4,91 | 4,95 | -2,75% | 273.659,00 |
| 19.08.2024 | 5,25 | 5,42 | 4,94 | 5,09 | -3,60% | 449.826,00 |
| 16.08.2024 | 5,14 | 5,43 | 5,07 | 5,28 | 2,13% | 354.999,00 |
| 15.08.2024 | 4,66 | 5,17 | 4,63 | 5,17 | 12,88% | 569.057,00 |
| 14.08.2024 | 4,71 | 4,82 | 4,41 | 4,58 | -2,76% | 650.486,00 |
| 13.08.2024 | 5,20 | 5,25 | 4,68 | 4,71 | -8,19% | 956.684,00 |
| 12.08.2024 | 5,09 | 5,26 | 4,91 | 5,13 | 0,79% | 406.675,00 |
| 09.08.2024 | 5,16 | 5,27 | 5,02 | 5,09 | -3,60% | 265.879,00 |
| 08.08.2024 | 5,12 | 5,44 | 5,06 | 5,28 | 3,94% | 329.744,00 |
| 07.08.2024 | 5,55 | 5,60 | 5,06 | 5,08 | -6,45% | 523.711,00 |
| 06.08.2024 | 5,30 | 5,75 | 5,17 | 5,43 | 3,63% | 476.946,00 |
| 05.08.2024 | 5,48 | 5,53 | 5,05 | 5,24 | -6,93% | 618.012,00 |
| 02.08.2024 | 5,69 | 6,06 | 5,58 | 5,63 | -5,70% | 661.068,00 |
| 01.08.2024 | 6,07 | 6,15 | 5,87 | 5,97 | -1,16% | 501.862,00 |
| 31.07.2024 | 6,12 | 6,42 | 5,93 | 6,04 | -0,33% | 514.997,00 |
| 30.07.2024 | 6,59 | 6,71 | 6,06 | 6,06 | -6,63% | 514.525,00 |
| 29.07.2024 | 6,57 | 6,92 | 6,43 | 6,49 | -1,07% | 591.967,00 |
| 26.07.2024 | 6,01 | 6,65 | 5,99 | 6,56 | 9,97% | 760.652,00 |
| 25.07.2024 | 6,17 | 6,32 | 5,86 | 5,97 | -2,69% | 739.450,00 |
| 24.07.2024 | 6,86 | 7,13 | 6,12 | 6,13 | -11,29% | 1.076.727,00 |
| 23.07.2024 | 6,79 | 7,34 | 6,71 | 6,91 | 0,88% | 924.274,00 |
| 22.07.2024 | 6,02 | 6,89 | 5,64 | 6,85 | 14,36% | 1.563.083,00 |
| 19.07.2024 | 7,00 | 7,29 | 5,73 | 5,99 | -17,95% | 4.098.340,00 |
| 18.07.2024 | 6,96 | 8,70 | 6,22 | 7,30 | -58,83% | 9.129.568,00 |
| 17.07.2024 | 17,20 | 18,65 | 16,74 | 17,73 | 0,17% | 574.360,00 |
| 16.07.2024 | 15,82 | 18,74 | 15,45 | 17,70 | 13,46% | 1.142.436,00 |
| 15.07.2024 | 15,64 | 15,85 | 14,77 | 15,60 | 0,00% | 481.504,00 |
| 12.07.2024 | 15,45 | 15,85 | 14,94 | 15,60 | 1,36% | 564.466,00 |
| 11.07.2024 | 15,57 | 15,99 | 15,32 | 15,39 | 0,59% | 449.539,00 |
| 10.07.2024 | 15,60 | 16,12 | 15,05 | 15,30 | -1,80% | 287.899,00 |
| 09.07.2024 | 15,39 | 15,77 | 15,11 | 15,58 | 0,13% | 356.343,00 |
| 08.07.2024 | 15,35 | 16,09 | 15,10 | 15,56 | 2,84% | 357.077,00 |
| 05.07.2024 | 14,55 | 15,15 | 14,11 | 15,13 | 4,13% | 319.115,00 |
| 03.07.2024 | 14,33 | 14,92 | 14,21 | 14,53 | 1,75% | 241.232,00 |
| 02.07.2024 | 16,57 | 16,59 | 14,20 | 14,28 | -14,44% | 674.637,00 |
| 01.07.2024 | 16,75 | 17,99 | 16,35 | 16,69 | -0,36% | 776.641,00 |
| 28.06.2024 | 14,16 | 16,95 | 14,09 | 16,75 | 18,63% | 1.520.955,00 |
| 27.06.2024 | 14,15 | 14,43 | 13,75 | 14,12 | -0,63% | 288.124,00 |