Echtzeit-Aktienkurs Agenus
Bid:
Ask:
Aktienkurse zur Agenus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 3,47 | 3,62 | 3,37 | 3,58 | 3,17% | 430.650,00 |
| 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 |
| 30.03.2026 | 3,39 | 3,39 | 3,23 | 3,24 | -4,42% | 257.491,00 |
| 27.03.2026 | 3,44 | 3,47 | 3,34 | 3,39 | -1,45% | 321.688,00 |
| 26.03.2026 | 3,50 | 3,52 | 3,41 | 3,44 | -3,37% | 252.662,00 |
| 25.03.2026 | 3,60 | 3,68 | 3,54 | 3,56 | 0,00% | 255.486,00 |
| 24.03.2026 | 3,68 | 3,70 | 3,51 | 3,56 | -3,52% | 379.215,00 |
| 23.03.2026 | 3,78 | 3,86 | 3,62 | 3,69 | -0,54% | 303.759,00 |
| 20.03.2026 | 3,80 | 3,83 | 3,65 | 3,71 | -2,62% | 382.624,00 |
| 19.03.2026 | 3,70 | 3,87 | 3,62 | 3,81 | 1,33% | 455.107,00 |
| 18.03.2026 | 3,98 | 4,08 | 3,65 | 3,76 | -5,76% | 1.010.576,00 |
| 17.03.2026 | 3,34 | 4,10 | 3,30 | 3,99 | 21,28% | 1.688.090,00 |
| 16.03.2026 | 3,12 | 3,41 | 2,92 | 3,29 | 6,13% | 905.728,00 |
| 13.03.2026 | 3,02 | 3,18 | 3,02 | 3,10 | 4,03% | 314.437,00 |
| 12.03.2026 | 3,26 | 3,31 | 2,97 | 2,98 | -9,97% | 610.576,00 |
| 11.03.2026 | 3,39 | 3,39 | 3,21 | 3,31 | -1,78% | 290.609,00 |
| 10.03.2026 | 3,21 | 3,55 | 3,21 | 3,37 | 6,98% | 843.648,00 |
| 09.03.2026 | 2,95 | 3,17 | 2,90 | 3,15 | 6,42% | 453.775,00 |
| 06.03.2026 | 2,92 | 3,05 | 2,92 | 2,96 | 1,37% | 413.829,00 |
| 05.03.2026 | 3,14 | 3,19 | 2,91 | 2,92 | -8,75% | 1.022.249,00 |
| 04.03.2026 | 3,21 | 3,27 | 3,10 | 3,20 | 0,63% | 246.278,00 |
| 03.03.2026 | 3,26 | 3,28 | 3,14 | 3,18 | -4,79% | 392.975,00 |
| 02.03.2026 | 3,20 | 3,36 | 3,15 | 3,34 | 0,30% | 298.645,00 |
| 27.02.2026 | 3,26 | 3,34 | 3,23 | 3,33 | -0,89% | 223.504,00 |
| 26.02.2026 | 3,22 | 3,38 | 3,14 | 3,36 | 4,02% | 203.129,00 |
| 25.02.2026 | 3,22 | 3,29 | 3,16 | 3,23 | 0,31% | 360.825,00 |
| 24.02.2026 | 3,06 | 3,35 | 3,02 | 3,22 | 4,89% | 407.480,00 |
| 23.02.2026 | 3,03 | 3,09 | 3,00 | 3,07 | 0,33% | 175.319,00 |
| 20.02.2026 | 3,19 | 3,25 | 3,03 | 3,06 | -4,67% | 400.416,00 |
| 19.02.2026 | 3,06 | 3,21 | 3,02 | 3,21 | 4,22% | 365.213,00 |
| 18.02.2026 | 3,03 | 3,13 | 2,94 | 3,08 | 0,98% | 390.886,00 |
| 17.02.2026 | 2,92 | 3,07 | 2,90 | 3,05 | 4,45% | 432.822,00 |
| 13.02.2026 | 2,83 | 3,01 | 2,83 | 2,92 | 2,46% | 280.692,00 |
| 12.02.2026 | 2,99 | 2,99 | 2,76 | 2,85 | -4,36% | 337.947,00 |
| 11.02.2026 | 3,07 | 3,08 | 2,88 | 2,98 | -2,93% | 525.138,00 |
| 10.02.2026 | 3,03 | 3,15 | 2,97 | 3,07 | 3,02% | 658.508,00 |
| 09.02.2026 | 2,91 | 3,01 | 2,84 | 2,98 | 1,36% | 273.330,00 |
| 06.02.2026 | 2,78 | 3,01 | 2,78 | 2,94 | 6,14% | 490.206,00 |
| 05.02.2026 | 2,85 | 2,88 | 2,71 | 2,77 | -4,15% | 490.733,00 |
| 04.02.2026 | 2,91 | 2,96 | 2,77 | 2,89 | -0,34% | 458.321,00 |
| 03.02.2026 | 2,90 | 2,93 | 2,81 | 2,90 | 1,40% | 486.270,00 |
| 02.02.2026 | 2,85 | 2,97 | 2,80 | 2,86 | 0,70% | 502.843,00 |
| 30.01.2026 | 2,94 | 2,95 | 2,81 | 2,84 | -5,02% | 533.065,00 |
| 29.01.2026 | 3,16 | 3,16 | 2,96 | 2,99 | -3,86% | 805.517,00 |
| 28.01.2026 | 3,20 | 3,21 | 3,08 | 3,11 | -2,51% | 373.306,00 |
| 27.01.2026 | 3,03 | 3,20 | 3,00 | 3,19 | 5,63% | 510.147,00 |
| 26.01.2026 | 3,23 | 3,23 | 2,95 | 3,02 | -6,79% | 1.189.717,00 |
| 23.01.2026 | 3,40 | 3,40 | 3,22 | 3,24 | -4,14% | 476.294,00 |
| 22.01.2026 | 3,41 | 3,54 | 3,34 | 3,38 | -0,59% | 460.692,00 |
| 21.01.2026 | 3,42 | 3,55 | 3,26 | 3,40 | 0,89% | 889.107,00 |
| 20.01.2026 | 3,30 | 3,39 | 3,12 | 3,37 | 0,90% | 851.306,00 |
| 16.01.2026 | 3,67 | 3,76 | 3,31 | 3,34 | -9,24% | 1.738.937,00 |
| 15.01.2026 | 4,69 | 4,83 | 3,61 | 3,68 | -21,37% | 3.180.032,00 |
| 14.01.2026 | 4,59 | 4,87 | 4,57 | 4,68 | 1,52% | 1.242.238,00 |
| 13.01.2026 | 4,27 | 4,69 | 4,15 | 4,61 | 8,47% | 1.452.855,00 |
| 12.01.2026 | 4,00 | 4,31 | 3,83 | 4,25 | 8,70% | 941.563,00 |
| 09.01.2026 | 3,80 | 4,00 | 3,80 | 3,91 | 4,27% | 685.819,00 |
| 08.01.2026 | 3,74 | 3,85 | 3,61 | 3,75 | 1,35% | 666.407,00 |
| 07.01.2026 | 3,47 | 3,85 | 3,46 | 3,70 | 6,63% | 955.319,00 |
| 06.01.2026 | 3,25 | 3,57 | 3,25 | 3,47 | 7,76% | 907.282,00 |
| 05.01.2026 | 3,26 | 3,34 | 3,18 | 3,22 | -0,31% | 278.759,00 |
| 02.01.2026 | 3,18 | 3,23 | 3,09 | 3,23 | 2,87% | 356.885,00 |
| 31.12.2025 | 3,10 | 3,20 | 3,06 | 3,14 | 0,64% | 402.663,00 |
| 30.12.2025 | 3,17 | 3,23 | 3,01 | 3,12 | -2,19% | 809.738,00 |
| 29.12.2025 | 3,27 | 3,30 | 3,08 | 3,19 | -3,63% | 667.650,00 |
| 26.12.2025 | 3,33 | 3,36 | 3,20 | 3,31 | -1,19% | 733.445,00 |
| 24.12.2025 | 3,27 | 3,41 | 3,27 | 3,35 | 1,21% | 394.109,00 |
| 23.12.2025 | 3,51 | 3,52 | 3,26 | 3,31 | -5,70% | 630.079,00 |
| 22.12.2025 | 3,41 | 3,56 | 3,38 | 3,51 | 2,03% | 512.434,00 |
| 19.12.2025 | 3,50 | 4,00 | 3,01 | 3,44 | -1,99% | 2.838.845,00 |