34,000€
5,26%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,20 | 33,70 | 31,80 | 33,70 | 4,33% | - |
| 20.02.2025 | 32,70 | 32,70 | 31,90 | 32,30 | -1,22% | - |
| 19.02.2025 | 32,20 | 33,10 | 31,90 | 32,70 | 1,87% | - |
| 18.02.2025 | 31,70 | 33,30 | 31,70 | 32,10 | 0,94% | - |
| 17.02.2025 | 31,60 | 31,90 | 31,60 | 31,80 | 0,32% | - |
| 14.02.2025 | 31,90 | 33,10 | 31,30 | 31,70 | 0,00% | - |
| 13.02.2025 | 31,60 | 32,60 | 30,60 | 31,70 | 0,00% | - |
| 12.02.2025 | 31,50 | 32,20 | 30,50 | 31,70 | 0,00% | - |
| 11.02.2025 | 32,90 | 33,00 | 31,50 | 31,70 | -3,65% | - |
| 10.02.2025 | 32,30 | 32,90 | 31,50 | 32,90 | 1,23% | 101,00 |
| 07.02.2025 | 33,10 | 33,40 | 32,10 | 32,50 | -1,81% | 60,00 |
| 06.02.2025 | 33,10 | 33,70 | 33,00 | 33,10 | 0,00% | - |
| 05.02.2025 | 32,80 | 33,70 | 32,30 | 33,10 | 0,61% | - |
| 04.02.2025 | 32,60 | 34,10 | 32,30 | 32,90 | 1,23% | - |
| 03.02.2025 | 32,90 | 33,20 | 32,20 | 32,50 | -1,22% | - |
| 31.01.2025 | 33,30 | 33,90 | 32,50 | 32,90 | -0,60% | - |
| 30.01.2025 | 32,30 | 33,30 | 31,90 | 33,10 | 1,85% | - |
| 29.01.2025 | 32,10 | 32,90 | 31,70 | 32,50 | 1,25% | - |
| 28.01.2025 | 32,20 | 33,00 | 31,40 | 32,10 | -0,62% | - |
| 27.01.2025 | 32,80 | 33,50 | 31,80 | 32,30 | -1,82% | 10,00 |
| 24.01.2025 | 34,00 | 34,00 | 32,20 | 32,90 | -2,95% | - |
| 23.01.2025 | 32,80 | 33,90 | 31,10 | 33,90 | 3,67% | - |
| 22.01.2025 | 31,80 | 33,10 | 31,80 | 32,70 | 2,51% | - |
| 21.01.2025 | 31,30 | 32,10 | 31,20 | 31,90 | 1,27% | - |
| 20.01.2025 | 31,50 | 31,60 | 31,10 | 31,50 | -0,63% | - |
| 17.01.2025 | 30,80 | 31,90 | 30,50 | 31,70 | 2,59% | - |
| 16.01.2025 | 32,40 | 33,00 | 30,50 | 30,90 | -4,33% | - |
| 15.01.2025 | 32,40 | 33,80 | 32,10 | 32,30 | 0,00% | - |
| 14.01.2025 | 33,60 | 33,90 | 31,90 | 32,30 | -3,58% | - |
| 13.01.2025 | 33,30 | 34,10 | 33,20 | 33,50 | -0,59% | - |
| 10.01.2025 | 34,90 | 35,20 | 32,10 | 33,70 | -3,44% | - |
| 09.01.2025 | 34,90 | 34,90 | 34,70 | 34,90 | 0,00% | - |
| 08.01.2025 | 33,90 | 34,90 | 33,60 | 34,90 | 2,95% | 300,00 |
| 07.01.2025 | 32,30 | 34,10 | 32,10 | 33,90 | 4,95% | - |
| 06.01.2025 | 31,30 | 33,10 | 31,00 | 32,30 | 3,19% | - |
| 03.01.2025 | 30,90 | 31,80 | 30,90 | 31,30 | 0,64% | - |
| 02.01.2025 | 31,90 | 32,60 | 30,70 | 31,10 | -1,58% | - |
| 30.12.2024 | 32,00 | 32,10 | 31,60 | 31,60 | -0,94% | - |
| 27.12.2024 | 34,00 | 34,00 | 31,70 | 31,90 | -6,18% | - |
| 23.12.2024 | 33,80 | 34,60 | 33,30 | 34,00 | 0,59% | - |
| 20.12.2024 | 34,50 | 34,90 | 33,70 | 33,80 | -2,59% | - |
| 19.12.2024 | 37,70 | 38,10 | 34,20 | 34,70 | -7,96% | - |
| 18.12.2024 | 40,00 | 41,20 | 37,10 | 37,70 | -5,75% | - |
| 17.12.2024 | 40,80 | 41,00 | 38,70 | 40,00 | -1,96% | 3,00 |
| 16.12.2024 | 37,10 | 42,30 | 36,90 | 40,80 | 9,68% | - |
| 13.12.2024 | 36,60 | 37,60 | 35,50 | 37,20 | 1,92% | - |
| 12.12.2024 | 41,30 | 42,00 | 36,30 | 36,50 | -11,62% | - |
| 11.12.2024 | 43,70 | 44,40 | 41,30 | 41,30 | -4,62% | - |
| 10.12.2024 | 46,10 | 48,60 | 42,10 | 43,30 | -6,28% | - |
| 09.12.2024 | 58,00 | 59,25 | 42,40 | 46,20 | -21,03% | 35,00 |
| 06.12.2024 | 55,75 | 59,00 | 55,50 | 58,50 | 4,93% | - |
| 05.12.2024 | 56,75 | 57,75 | 55,75 | 55,75 | -0,89% | - |
| 04.12.2024 | 56,25 | 59,25 | 55,75 | 56,25 | 0,00% | - |
| 03.12.2024 | 56,00 | 57,00 | 54,75 | 56,25 | 0,00% | - |
| 02.12.2024 | 56,25 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 29.11.2024 | 55,75 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 28.11.2024 | 55,50 | 56,25 | 55,50 | 55,75 | 0,45% | - |
| 27.11.2024 | 56,50 | 56,75 | 54,75 | 55,50 | -1,77% | - |
| 26.11.2024 | 54,75 | 56,75 | 54,00 | 56,50 | 2,73% | - |
| 25.11.2024 | 53,25 | 56,25 | 53,25 | 55,00 | 2,33% | - |
| 22.11.2024 | 52,75 | 54,50 | 52,75 | 53,75 | 0,47% | - |
| 21.11.2024 | 51,75 | 53,75 | 51,25 | 53,50 | 3,38% | - |
| 20.11.2024 | 51,25 | 53,25 | 50,75 | 51,75 | 0,98% | - |
| 19.11.2024 | 49,80 | 51,75 | 49,20 | 51,25 | 2,71% | - |
| 18.11.2024 | 51,00 | 51,25 | 49,60 | 49,90 | -2,16% | - |
| 15.11.2024 | 52,75 | 52,75 | 50,25 | 51,00 | -3,32% | - |
| 14.11.2024 | 55,25 | 56,25 | 52,75 | 52,75 | -5,38% | - |
| 13.11.2024 | 55,50 | 56,50 | 55,25 | 55,75 | 0,45% | - |
| 12.11.2024 | 56,75 | 57,25 | 55,25 | 55,50 | -2,20% | - |
| 11.11.2024 | 55,00 | 58,75 | 55,00 | 56,75 | 3,18% | - |
| 08.11.2024 | 51,00 | 56,25 | 49,40 | 55,00 | 7,84% | - |
| 07.11.2024 | 48,70 | 51,25 | 47,60 | 51,00 | 6,03% | - |
| 06.11.2024 | 43,30 | 48,10 | 43,30 | 48,10 | 12,65% | - |
| 05.11.2024 | 41,10 | 42,90 | 39,70 | 42,70 | 3,39% | - |
| 04.11.2024 | 41,30 | 41,40 | 40,20 | 41,30 | -0,48% | - |
| 01.11.2024 | 40,90 | 41,70 | 39,90 | 41,50 | 1,47% | - |
| 31.10.2024 | 42,70 | 42,90 | 40,40 | 40,90 | -4,22% | - |
| 30.10.2024 | 43,30 | 43,70 | 42,50 | 42,70 | -1,39% | - |
| 29.10.2024 | 42,70 | 43,50 | 42,40 | 43,30 | 1,64% | - |
| 28.10.2024 | 41,70 | 43,30 | 41,50 | 42,60 | 2,16% | - |
| 25.10.2024 | 41,70 | 42,50 | 41,30 | 41,70 | 0,00% | - |
| 24.10.2024 | 41,10 | 41,70 | 39,70 | 41,70 | 1,46% | - |
| 23.10.2024 | 42,10 | 42,60 | 40,90 | 41,10 | -2,14% | - |
| 22.10.2024 | 42,30 | 42,40 | 41,40 | 42,00 | -0,71% | - |
| 21.10.2024 | 41,90 | 42,60 | 41,60 | 42,30 | 0,95% | - |
| 18.10.2024 | 40,70 | 42,50 | 40,20 | 41,90 | 2,95% | - |
| 17.10.2024 | 40,30 | 41,80 | 39,70 | 40,70 | 0,99% | - |
| 16.10.2024 | 38,60 | 40,70 | 38,50 | 40,30 | 4,13% | - |
| 15.10.2024 | 37,90 | 39,10 | 37,60 | 38,70 | 2,11% | - |
| 14.10.2024 | 39,00 | 40,50 | 37,50 | 37,90 | -3,07% | - |
| 11.10.2024 | 38,30 | 39,10 | 37,70 | 39,10 | 2,36% | - |
| 10.10.2024 | 37,40 | 38,30 | 36,90 | 38,20 | 2,14% | - |
| 09.10.2024 | 36,90 | 38,10 | 36,70 | 37,40 | 1,08% | - |
| 08.10.2024 | 37,00 | 37,70 | 36,80 | 37,00 | 0,00% | - |
| 07.10.2024 | 37,70 | 37,70 | 36,50 | 37,00 | -1,86% | - |
| 04.10.2024 | 36,80 | 38,30 | 36,70 | 37,70 | 2,17% | - |
| 03.10.2024 | 37,90 | 38,20 | 36,60 | 36,90 | -2,64% | - |
| 02.10.2024 | 38,40 | 38,90 | 37,30 | 37,90 | -1,30% | - |
| 01.10.2024 | 39,90 | 40,30 | 38,30 | 38,40 | -3,76% | - |
| 30.09.2024 | 40,90 | 41,40 | 39,70 | 39,90 | -2,44% | - |