Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 7,58 | 8,35 | 7,58 | 8,09 | 8,01% | 1.517.511,00 |
| 20.08.2026 | 8,22 | 8,25 | 7,31 | 7,49 | -9,32% | 1.575.849,00 |
| 19.08.2026 | 7,66 | 8,74 | 7,62 | 8,26 | 9,69% | 2.290.360,00 |
| 18.08.2026 | 7,13 | 7,65 | 7,08 | 7,53 | 5,31% | 967.558,00 |
| 17.08.2026 | 7,30 | 7,31 | 6,96 | 7,15 | -2,32% | 831.412,00 |
| 14.08.2026 | 6,93 | 7,46 | 6,83 | 7,32 | 4,57% | 1.251.966,00 |
| 13.08.2026 | 6,83 | 7,03 | 6,71 | 7,00 | 1,45% | 624.951,00 |
| 12.08.2026 | 6,91 | 7,20 | 6,83 | 6,90 | 1,02% | 1.154.187,00 |
| 11.08.2026 | 6,84 | 6,90 | 6,42 | 6,83 | -2,43% | 1.373.565,00 |
| 10.08.2026 | 6,83 | 7,09 | 6,36 | 7,00 | 0,57% | 1.923.046,00 |
| 07.08.2026 | 7,52 | 7,55 | 6,92 | 6,96 | -7,08% | 1.190.970,00 |
| 06.08.2026 | 7,67 | 8,85 | 7,32 | 7,49 | -3,73% | 2.455.450,00 |
| 05.08.2026 | 8,35 | 8,52 | 7,69 | 7,78 | -6,27% | 1.457.472,00 |
| 04.08.2026 | 7,85 | 8,38 | 7,75 | 8,30 | 6,14% | 2.017.318,00 |
| 03.08.2026 | 7,65 | 8,09 | 7,50 | 7,82 | 4,27% | 1.654.258,00 |
| 31.07.2026 | 7,79 | 7,98 | 7,32 | 7,50 | -5,18% | 1.573.848,00 |
| 30.07.2026 | 6,77 | 7,99 | 6,51 | 7,91 | 19,31% | 3.002.899,00 |
| 29.07.2026 | 6,61 | 6,95 | 6,48 | 6,63 | 0,45% | 1.857.226,00 |
| 28.07.2026 | 6,02 | 6,64 | 5,88 | 6,60 | 7,67% | 2.785.167,00 |
| 27.07.2026 | 5,99 | 6,20 | 5,87 | 6,13 | 2,51% | 1.234.481,00 |
| 24.07.2026 | 6,20 | 6,23 | 5,81 | 5,98 | -3,39% | 1.249.283,00 |
| 23.07.2026 | 5,53 | 6,23 | 5,46 | 6,19 | 11,93% | 2.333.435,00 |
| 22.07.2026 | 5,57 | 5,89 | 5,50 | 5,53 | -0,90% | 1.698.697,00 |
| 21.07.2026 | 5,00 | 5,90 | 4,99 | 5,58 | 12,27% | 2.602.570,00 |
| 20.07.2026 | 5,06 | 5,47 | 4,94 | 4,97 | -0,80% | 1.969.278,00 |
| 17.07.2026 | 4,91 | 5,14 | 4,78 | 5,01 | 0,20% | 1.754.750,00 |
| 16.07.2026 | 5,00 | 5,28 | 4,67 | 5,00 | -0,20% | 2.696.460,00 |
| 15.07.2026 | 5,19 | 5,19 | 4,66 | 5,01 | -1,38% | 4.491.064,00 |
| 14.07.2026 | 6,12 | 6,28 | 4,99 | 5,08 | -16,99% | 11.110.968,00 |
| 13.07.2026 | 5,42 | 8,70 | 4,91 | 6,12 | 82,69% | 174.277.926,00 |
| 10.07.2026 | 3,24 | 3,39 | 3,10 | 3,35 | 3,40% | 833.400,00 |
| 09.07.2026 | 3,25 | 3,35 | 3,19 | 3,24 | -0,31% | 654.170,00 |
| 08.07.2026 | 3,47 | 3,63 | 3,25 | 3,25 | -7,14% | 797.540,00 |
| 07.07.2026 | 3,36 | 3,58 | 3,25 | 3,50 | 2,64% | 1.164.347,00 |
| 06.07.2026 | 3,50 | 3,55 | 3,41 | 3,41 | -2,29% | 548.115,00 |
| 02.07.2026 | 3,40 | 3,52 | 3,37 | 3,49 | 2,35% | 680.579,00 |
| 01.07.2026 | 3,06 | 3,43 | 3,06 | 3,41 | 11,44% | 660.413,00 |
| 30.06.2026 | 3,18 | 3,20 | 3,02 | 3,06 | -2,86% | 644.548,00 |
| 29.06.2026 | 3,03 | 3,23 | 2,96 | 3,15 | 3,96% | 947.439,00 |
| 26.06.2026 | 2,87 | 3,10 | 2,87 | 3,03 | 5,21% | 5.006.329,00 |
| 25.06.2026 | 2,97 | 3,05 | 2,85 | 2,88 | -1,37% | 594.632,00 |
| 24.06.2026 | 3,12 | 3,13 | 2,91 | 2,92 | -4,89% | 625.201,00 |
| 23.06.2026 | 2,99 | 3,18 | 2,99 | 3,07 | 0,99% | 438.569,00 |
| 22.06.2026 | 2,99 | 3,10 | 2,98 | 3,04 | 1,33% | 476.300,00 |
| 18.06.2026 | 3,00 | 3,10 | 2,91 | 3,00 | 1,35% | 868.396,00 |
| 17.06.2026 | 3,02 | 3,05 | 2,86 | 2,96 | -0,67% | 724.047,00 |
| 16.06.2026 | 3,26 | 3,39 | 2,97 | 2,98 | -8,31% | 836.459,00 |
| 15.06.2026 | 3,36 | 3,44 | 3,24 | 3,25 | -1,52% | 455.024,00 |
| 12.06.2026 | 3,40 | 3,45 | 3,29 | 3,30 | -2,65% | 505.335,00 |
| 11.06.2026 | 3,09 | 3,42 | 3,04 | 3,39 | 10,42% | 1.214.733,00 |
| 10.06.2026 | 3,11 | 3,17 | 3,06 | 3,07 | -1,29% | 759.000,00 |
| 09.06.2026 | 3,20 | 3,31 | 3,11 | 3,11 | -0,96% | 499.225,00 |
| 08.06.2026 | 3,30 | 3,32 | 3,12 | 3,14 | -2,79% | 367.663,00 |
| 05.06.2026 | 3,38 | 3,38 | 3,19 | 3,23 | -4,86% | 434.606,00 |
| 04.06.2026 | 3,23 | 3,48 | 3,23 | 3,40 | 5,43% | 514.785,00 |
| 03.06.2026 | 3,36 | 3,43 | 3,21 | 3,22 | -4,73% | 467.032,00 |
| 02.06.2026 | 3,44 | 3,52 | 3,36 | 3,38 | -2,87% | 413.049,00 |
| 01.06.2026 | 3,52 | 3,53 | 3,33 | 3,48 | -0,57% | 864.631,00 |
| 29.05.2026 | 3,41 | 3,50 | 3,30 | 3,50 | 2,94% | 617.262,00 |
| 28.05.2026 | 3,41 | 3,45 | 3,29 | 3,40 | -0,29% | 670.613,00 |
| 27.05.2026 | 3,36 | 3,53 | 3,34 | 3,41 | 2,71% | 466.634,00 |
| 26.05.2026 | 3,14 | 3,42 | 3,14 | 3,32 | 6,75% | 703.044,00 |
| 22.05.2026 | 3,30 | 3,36 | 3,05 | 3,11 | -1,58% | 901.410,00 |
| 21.05.2026 | 3,12 | 3,21 | 3,08 | 3,16 | 0,32% | 435.655,00 |
| 20.05.2026 | 3,12 | 3,25 | 3,12 | 3,15 | 1,94% | 471.460,00 |
| 19.05.2026 | 3,20 | 3,21 | 3,02 | 3,09 | -2,22% | 679.191,00 |
| 18.05.2026 | 3,56 | 3,56 | 3,07 | 3,16 | -11,73% | 1.042.442,00 |
| 15.05.2026 | 3,52 | 3,60 | 3,42 | 3,58 | 0,00% | 511.890,00 |
| 14.05.2026 | 3,47 | 3,62 | 3,37 | 3,58 | 3,17% | 434.481,00 |
| 13.05.2026 | 3,41 | 3,58 | 3,39 | 3,47 | 0,87% | 575.794,00 |
| 12.05.2026 | 3,25 | 3,45 | 3,21 | 3,44 | 5,52% | 799.546,00 |
| 11.05.2026 | 3,61 | 3,67 | 3,20 | 3,26 | -14,66% | 2.016.183,00 |
| 08.05.2026 | 3,77 | 3,93 | 3,71 | 3,82 | 1,87% | 621.821,00 |
| 07.05.2026 | 3,90 | 3,90 | 3,66 | 3,75 | -3,60% | 1.056.973,00 |
| 06.05.2026 | 4,20 | 4,24 | 3,85 | 3,89 | -6,71% | 1.548.158,00 |
| 05.05.2026 | 4,06 | 4,27 | 4,05 | 4,17 | 3,73% | 877.075,00 |
| 04.05.2026 | 3,84 | 4,04 | 3,79 | 4,02 | 4,69% | 740.761,00 |
| 01.05.2026 | 3,87 | 3,88 | 3,78 | 3,84 | -1,79% | 518.853,00 |
| 30.04.2026 | 3,89 | 4,00 | 3,77 | 3,91 | 1,82% | 582.198,00 |
| 29.04.2026 | 3,85 | 3,87 | 3,64 | 3,84 | -1,29% | 572.549,00 |
| 28.04.2026 | 4,06 | 4,20 | 3,87 | 3,89 | -4,89% | 672.098,00 |
| 27.04.2026 | 3,97 | 4,57 | 3,93 | 4,09 | 4,87% | 1.775.127,00 |
| 24.04.2026 | 3,76 | 3,97 | 3,68 | 3,90 | 3,72% | 770.404,00 |
| 23.04.2026 | 3,94 | 3,97 | 3,75 | 3,76 | -4,57% | 840.267,00 |
| 22.04.2026 | 3,99 | 4,11 | 3,88 | 3,94 | 0,77% | 770.656,00 |
| 21.04.2026 | 4,44 | 4,44 | 3,91 | 3,91 | -11,54% | 1.358.470,00 |
| 20.04.2026 | 4,65 | 4,70 | 4,36 | 4,42 | -7,72% | 1.305.058,00 |
| 17.04.2026 | 4,69 | 4,80 | 4,52 | 4,79 | 3,23% | 827.402,00 |
| 16.04.2026 | 4,70 | 4,80 | 4,57 | 4,64 | -3,93% | 795.227,00 |
| 15.04.2026 | 4,77 | 5,08 | 4,56 | 4,83 | 2,33% | 1.475.826,00 |
| 14.04.2026 | 4,27 | 4,79 | 4,25 | 4,72 | 13,73% | 2.670.799,00 |
| 13.04.2026 | 3,91 | 4,30 | 3,90 | 4,15 | 4,80% | 1.297.024,00 |
| 10.04.2026 | 4,55 | 4,67 | 3,86 | 3,96 | -11,01% | 2.104.665,00 |
| 09.04.2026 | 4,19 | 4,51 | 4,09 | 4,45 | 5,95% | 1.154.850,00 |
| 08.04.2026 | 4,19 | 4,27 | 4,04 | 4,20 | 3,45% | 1.301.467,00 |
| 07.04.2026 | 3,77 | 4,14 | 3,58 | 4,06 | 7,69% | 1.844.198,00 |
| 06.04.2026 | 3,37 | 4,00 | 3,35 | 3,77 | 13,21% | 1.855.786,00 |
| 02.04.2026 | 3,33 | 3,41 | 3,24 | 3,33 | -2,06% | 480.752,00 |
| 01.04.2026 | 3,40 | 3,50 | 3,38 | 3,40 | 1,80% | 324.980,00 |
| 31.03.2026 | 3,25 | 3,44 | 3,25 | 3,34 | 3,09% | 394.451,00 |