23,200€
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,70 | 23,90 | 23,30 | 23,70 | 2,16% | - |
| 03.12.2025 | 23,20 | 23,80 | 23,00 | 23,20 | -0,43% | - |
| 02.12.2025 | 24,40 | 24,60 | 23,10 | 23,30 | -2,92% | - |
| 01.12.2025 | 25,00 | 25,40 | 23,70 | 24,00 | -4,00% | - |
| 28.11.2025 | 25,00 | 25,40 | 24,50 | 25,00 | 0,81% | - |
| 26.11.2025 | 24,60 | 25,50 | 23,90 | 24,80 | 1,22% | - |
| 25.11.2025 | 23,00 | 24,70 | 22,70 | 24,50 | 7,46% | - |
| 24.11.2025 | 22,00 | 23,30 | 21,70 | 22,80 | 10,68% | - |
| 21.11.2025 | 21,40 | 22,50 | 19,95 | 20,60 | -7,21% | 250,00 |
| 20.11.2025 | 20,00 | 22,40 | 19,65 | 22,20 | 0,91% | - |
| 19.11.2025 | 39,30 | 40,00 | 19,30 | 22,00 | -43,73% | 1.250,00 |
| 18.11.2025 | 38,70 | 40,00 | 38,10 | 39,10 | -0,26% | - |
| 17.11.2025 | 37,70 | 39,80 | 37,30 | 39,20 | 5,38% | 750,00 |
| 14.11.2025 | 36,50 | 38,40 | 35,80 | 37,20 | 1,36% | - |
| 13.11.2025 | 37,70 | 38,30 | 36,60 | 36,70 | -1,87% | - |
| 12.11.2025 | 37,90 | 38,60 | 37,20 | 37,40 | 6,25% | - |
| 11.11.2025 | 35,90 | 38,00 | 35,20 | 35,20 | 0,00% | - |
| 10.11.2025 | 35,30 | 36,40 | 35,10 | 35,20 | 0,00% | - |
| 07.11.2025 | 35,20 | 35,30 | 35,20 | 35,20 | 0,86% | - |
| 06.11.2025 | 35,10 | 35,60 | 34,60 | 34,90 | -0,85% | - |
| 05.11.2025 | 34,90 | 35,60 | 34,20 | 35,20 | 1,73% | - |
| 04.11.2025 | 34,50 | 35,30 | 33,90 | 34,60 | -7,98% | - |
| 03.11.2025 | 37,50 | 38,20 | 34,60 | 37,60 | 1,08% | - |
| 31.10.2025 | 37,30 | 38,10 | 36,40 | 37,20 | -0,53% | - |
| 30.10.2025 | 36,20 | 37,90 | 35,20 | 37,40 | 3,31% | - |
| 29.10.2025 | 37,40 | 37,60 | 36,20 | 36,20 | -1,09% | - |
| 28.10.2025 | 36,80 | 37,70 | 36,40 | 36,60 | -1,08% | - |
| 27.10.2025 | 37,50 | 38,30 | 36,80 | 37,00 | 3,35% | - |
| 24.10.2025 | 36,30 | 37,40 | 35,80 | 35,80 | -0,28% | - |
| 23.10.2025 | 35,90 | 36,40 | 35,40 | 35,90 | -3,49% | - |
| 22.10.2025 | 37,50 | 37,60 | 35,40 | 37,20 | 3,33% | - |
| 21.10.2025 | 36,70 | 37,90 | 36,00 | 36,00 | -1,37% | - |
| 20.10.2025 | 36,40 | 37,20 | 36,00 | 36,50 | 1,39% | - |
| 17.10.2025 | 35,10 | 37,60 | 34,90 | 36,00 | 0,84% | - |
| 16.10.2025 | 35,60 | 36,50 | 34,60 | 35,70 | 0,85% | - |
| 15.10.2025 | 34,70 | 36,00 | 34,50 | 35,40 | 0,00% | - |
| 14.10.2025 | 35,10 | 35,40 | 34,10 | 35,40 | -0,56% | - |
| 13.10.2025 | 35,30 | 36,90 | 34,70 | 35,60 | 1,71% | 1.500,00 |
| 10.10.2025 | 36,70 | 36,90 | 34,50 | 35,00 | -3,58% | 500,00 |
| 09.10.2025 | 36,50 | 37,40 | 36,20 | 36,30 | 0,28% | - |
| 08.10.2025 | 35,10 | 36,80 | 34,90 | 36,20 | 4,02% | - |
| 07.10.2025 | 35,00 | 35,50 | 34,50 | 34,80 | 0,58% | - |
| 06.10.2025 | 34,50 | 35,20 | 34,30 | 34,60 | 1,76% | - |
| 03.10.2025 | 34,10 | 35,40 | 33,70 | 34,00 | 0,29% | - |
| 02.10.2025 | 34,10 | 34,90 | 33,50 | 33,90 | 0,89% | - |
| 01.10.2025 | 34,10 | 35,20 | 33,40 | 33,60 | -0,30% | - |
| 30.09.2025 | 33,50 | 33,90 | 32,60 | 33,70 | 1,51% | - |
| 29.09.2025 | 33,30 | 33,90 | 32,40 | 33,20 | 5,40% | - |
| 26.09.2025 | 31,40 | 31,50 | 31,30 | 31,50 | 0,32% | - |
| 25.09.2025 | 31,90 | 31,90 | 31,00 | 31,40 | -0,95% | - |
| 24.09.2025 | 32,10 | 32,60 | 31,50 | 31,70 | -0,63% | - |
| 23.09.2025 | 32,30 | 32,90 | 31,80 | 31,90 | -1,54% | - |
| 22.09.2025 | 32,00 | 33,20 | 31,40 | 32,40 | 2,53% | - |
| 19.09.2025 | 32,30 | 32,40 | 31,30 | 31,60 | 0,00% | 150,00 |
| 18.09.2025 | 31,00 | 32,40 | 30,80 | 31,60 | 1,61% | - |
| 17.09.2025 | 31,00 | 32,60 | 30,60 | 31,10 | 0,32% | - |
| 16.09.2025 | 30,80 | 31,50 | 30,40 | 31,00 | 0,65% | - |
| 15.09.2025 | 31,30 | 31,70 | 30,20 | 30,80 | -1,91% | - |
| 12.09.2025 | 31,20 | 31,40 | 31,00 | 31,40 | 1,29% | - |
| 11.09.2025 | 30,60 | 31,50 | 30,40 | 31,00 | 3,68% | - |
| 10.09.2025 | 30,80 | 31,60 | 29,70 | 29,90 | -2,92% | - |
| 09.09.2025 | 31,10 | 31,60 | 30,40 | 30,80 | 0,65% | - |
| 08.09.2025 | 30,70 | 31,90 | 30,40 | 30,60 | 0,00% | - |
| 05.09.2025 | 30,90 | 32,40 | 30,50 | 30,60 | -0,97% | - |
| 04.09.2025 | 35,00 | 35,20 | 25,50 | 30,90 | -10,17% | 300,00 |
| 03.09.2025 | 33,70 | 35,40 | 33,20 | 34,40 | 2,08% | - |
| 02.09.2025 | 32,30 | 33,90 | 31,90 | 33,70 | 5,31% | - |
| 01.09.2025 | 32,10 | 32,30 | 32,00 | 32,00 | -1,84% | - |
| 29.08.2025 | 32,60 | 33,50 | 31,80 | 32,60 | 0,31% | 300,00 |
| 28.08.2025 | 33,80 | 34,10 | 32,50 | 32,50 | -3,27% | - |
| 27.08.2025 | 33,20 | 34,60 | 33,10 | 33,60 | 2,44% | - |
| 26.08.2025 | 32,10 | 33,10 | 31,70 | 32,80 | 2,18% | - |
| 25.08.2025 | 33,10 | 33,50 | 31,90 | 32,10 | -3,02% | - |
| 22.08.2025 | 32,90 | 34,00 | 30,70 | 33,10 | 0,61% | 800,00 |
| 21.08.2025 | 31,50 | 33,20 | 31,10 | 32,90 | 4,44% | - |
| 20.08.2025 | 31,00 | 31,70 | 30,60 | 31,50 | 1,29% | - |
| 19.08.2025 | 32,00 | 32,40 | 30,60 | 31,10 | -3,12% | - |
| 18.08.2025 | 31,60 | 32,30 | 31,20 | 32,10 | 1,26% | - |
| 15.08.2025 | 31,60 | 32,10 | 30,90 | 31,70 | 0,63% | 400,00 |
| 14.08.2025 | 31,20 | 31,70 | 30,60 | 31,50 | 0,64% | - |
| 13.08.2025 | 30,20 | 31,60 | 30,20 | 31,30 | 3,99% | 16,00 |
| 12.08.2025 | 30,30 | 31,70 | 29,90 | 30,10 | -0,66% | - |
| 11.08.2025 | 30,60 | 32,30 | 30,00 | 30,30 | -1,30% | - |
| 08.08.2025 | 31,90 | 32,40 | 30,60 | 30,70 | -3,15% | - |
| 07.08.2025 | 32,30 | 32,60 | 31,40 | 31,70 | -1,86% | - |
| 06.08.2025 | 31,30 | 32,50 | 30,10 | 32,30 | 3,19% | - |
| 05.08.2025 | 31,40 | 31,90 | 30,00 | 31,30 | 0,00% | - |
| 04.08.2025 | 30,40 | 31,50 | 23,10 | 31,30 | 3,30% | 700,00 |
| 01.08.2025 | 32,40 | 33,70 | 29,50 | 30,30 | -7,34% | 600,00 |
| 31.07.2025 | 32,90 | 33,40 | 31,20 | 32,70 | -0,61% | - |
| 30.07.2025 | 32,60 | 34,20 | 32,50 | 32,90 | 0,61% | - |
| 29.07.2025 | 32,10 | 33,10 | 32,00 | 32,70 | 1,87% | - |
| 28.07.2025 | 34,30 | 35,10 | 31,90 | 32,10 | -5,87% | - |
| 25.07.2025 | 33,90 | 34,40 | 33,00 | 34,10 | 1,19% | - |
| 24.07.2025 | 34,30 | 34,70 | 32,70 | 33,70 | -2,32% | - |
| 23.07.2025 | 34,00 | 35,60 | 33,40 | 34,50 | 2,37% | - |
| 22.07.2025 | 34,10 | 34,30 | 32,80 | 33,70 | -1,17% | - |
| 21.07.2025 | 34,50 | 34,90 | 33,80 | 34,10 | -1,16% | - |
| 18.07.2025 | 34,90 | 35,50 | 34,30 | 34,50 | -0,58% | - |
| 17.07.2025 | 34,30 | 35,40 | 34,30 | 34,70 | 1,17% | - |