25,000€
-4,58%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,40 | 25,60 | 24,30 | 25,10 | -3,83% | - |
| 02.04.2025 | 25,40 | 26,50 | 24,80 | 26,10 | 3,16% | - |
| 01.04.2025 | 27,00 | 27,20 | 24,70 | 25,30 | -6,64% | - |
| 31.03.2025 | 28,00 | 28,30 | 26,10 | 27,10 | -2,17% | - |
| 28.03.2025 | 28,40 | 29,70 | 26,00 | 27,70 | -7,67% | - |
| 27.03.2025 | 28,20 | 30,00 | 27,60 | 30,00 | 0,67% | - |
| 26.03.2025 | 28,20 | 29,80 | 27,70 | 29,80 | 11,61% | - |
| 25.03.2025 | 29,80 | 30,00 | 26,60 | 26,70 | -10,10% | - |
| 24.03.2025 | 29,00 | 31,30 | 29,00 | 29,70 | -1,66% | - |
| 21.03.2025 | 30,10 | 30,40 | 28,90 | 30,20 | 0,00% | - |
| 20.03.2025 | 29,20 | 31,30 | 29,00 | 30,20 | 6,34% | - |
| 19.03.2025 | 28,50 | 30,00 | 28,40 | 28,40 | -0,35% | - |
| 18.03.2025 | 29,20 | 30,00 | 28,20 | 28,50 | -5,00% | - |
| 17.03.2025 | 28,40 | 30,00 | 28,00 | 30,00 | -0,99% | - |
| 14.03.2025 | 28,90 | 30,30 | 28,20 | 30,30 | 0,33% | - |
| 13.03.2025 | 29,40 | 30,20 | 28,30 | 30,20 | 0,67% | - |
| 12.03.2025 | 29,40 | 30,20 | 29,00 | 30,00 | 0,00% | 3.750,00 |
| 11.03.2025 | 29,40 | 30,00 | 28,60 | 30,00 | -0,66% | - |
| 10.03.2025 | 29,80 | 30,30 | 29,00 | 30,20 | 1,00% | - |
| 07.03.2025 | 31,50 | 31,80 | 29,70 | 29,90 | -5,08% | - |
| 06.03.2025 | 31,50 | 31,90 | 30,60 | 31,50 | 0,00% | - |
| 05.03.2025 | 31,60 | 31,90 | 31,00 | 31,50 | 0,00% | 400,00 |
| 04.03.2025 | 31,60 | 31,90 | 30,80 | 31,50 | 0,00% | - |
| 03.03.2025 | 34,10 | 34,40 | 31,30 | 31,50 | -8,16% | 200,00 |
| 28.02.2025 | 33,00 | 34,30 | 32,70 | 34,30 | 4,26% | - |
| 27.02.2025 | 32,90 | 34,40 | 32,80 | 32,90 | 0,00% | - |
| 26.02.2025 | 33,70 | 34,40 | 32,60 | 32,90 | -1,79% | - |
| 25.02.2025 | 33,80 | 34,10 | 32,70 | 33,50 | -1,18% | - |
| 24.02.2025 | 33,70 | 34,80 | 33,00 | 33,90 | 0,59% | - |
| 21.02.2025 | 32,10 | 33,80 | 31,80 | 33,70 | 4,98% | - |
| 20.02.2025 | 32,50 | 32,70 | 31,60 | 32,10 | -1,83% | - |
| 19.02.2025 | 32,10 | 33,20 | 32,00 | 32,70 | 1,87% | - |
| 18.02.2025 | 31,90 | 33,40 | 31,70 | 32,10 | 0,94% | - |
| 17.02.2025 | 31,80 | 31,90 | 31,60 | 31,80 | 0,32% | - |
| 14.02.2025 | 31,90 | 33,20 | 31,20 | 31,70 | -0,63% | - |
| 13.02.2025 | 31,60 | 32,20 | 30,40 | 31,90 | 1,27% | - |
| 12.02.2025 | 31,60 | 32,30 | 30,50 | 31,50 | 0,00% | - |
| 11.02.2025 | 32,80 | 33,00 | 31,50 | 31,50 | -4,26% | - |
| 10.02.2025 | 32,40 | 33,10 | 31,20 | 32,90 | 1,23% | - |
| 07.02.2025 | 33,20 | 33,30 | 31,90 | 32,50 | -1,81% | - |
| 06.02.2025 | 33,20 | 33,90 | 32,90 | 33,10 | 0,00% | - |
| 05.02.2025 | 32,70 | 33,80 | 32,10 | 33,10 | 1,22% | - |
| 04.02.2025 | 32,50 | 33,40 | 32,20 | 32,70 | 0,00% | - |
| 03.02.2025 | 33,00 | 33,20 | 32,10 | 32,70 | -1,21% | - |
| 31.01.2025 | 33,40 | 34,00 | 32,40 | 33,10 | -0,60% | - |
| 30.01.2025 | 32,40 | 33,50 | 31,80 | 33,30 | 2,46% | - |
| 29.01.2025 | 32,10 | 32,90 | 31,50 | 32,50 | 1,25% | - |
| 28.01.2025 | 32,20 | 32,70 | 31,20 | 32,10 | -0,62% | - |
| 27.01.2025 | 32,70 | 33,60 | 32,10 | 32,30 | -1,22% | - |
| 24.01.2025 | 33,90 | 34,30 | 32,50 | 32,70 | -3,54% | - |
| 23.01.2025 | 32,80 | 34,10 | 31,40 | 33,90 | 3,67% | - |
| 22.01.2025 | 31,90 | 33,20 | 31,80 | 32,70 | 2,51% | - |
| 21.01.2025 | 31,40 | 32,80 | 31,00 | 31,90 | 1,92% | - |
| 20.01.2025 | 31,40 | 31,50 | 31,10 | 31,30 | -0,63% | - |
| 17.01.2025 | 31,00 | 32,00 | 30,40 | 31,50 | 1,94% | - |
| 16.01.2025 | 32,30 | 33,20 | 30,50 | 30,90 | -4,33% | - |
| 15.01.2025 | 32,30 | 33,60 | 32,00 | 32,30 | 0,00% | - |
| 14.01.2025 | 33,60 | 34,10 | 31,80 | 32,30 | -3,58% | - |
| 13.01.2025 | 33,70 | 34,20 | 33,00 | 33,50 | 0,00% | - |
| 10.01.2025 | 34,90 | 35,20 | 32,00 | 33,50 | -4,01% | - |
| 09.01.2025 | 34,90 | 34,90 | 34,70 | 34,90 | 0,58% | - |
| 08.01.2025 | 33,90 | 35,00 | 33,30 | 34,70 | 2,36% | - |
| 07.01.2025 | 32,30 | 34,20 | 32,10 | 33,90 | 4,95% | - |
| 06.01.2025 | 31,40 | 33,20 | 31,00 | 32,30 | 3,86% | - |
| 03.01.2025 | 31,10 | 31,70 | 30,70 | 31,10 | 0,00% | - |
| 02.01.2025 | 31,70 | 32,70 | 30,70 | 31,10 | -2,20% | - |
| 30.12.2024 | 31,90 | 32,10 | 31,60 | 31,80 | -0,93% | - |
| 27.12.2024 | 33,00 | 33,30 | 31,50 | 32,10 | -5,31% | 38,00 |
| 23.12.2024 | 34,00 | 34,90 | 33,10 | 33,90 | 0,00% | - |
| 20.12.2024 | 34,60 | 35,00 | 33,60 | 33,90 | -1,74% | - |
| 19.12.2024 | 37,70 | 38,10 | 34,30 | 34,50 | -8,49% | - |
| 18.12.2024 | 39,90 | 40,60 | 37,00 | 37,70 | -5,28% | - |
| 17.12.2024 | 40,50 | 41,50 | 38,60 | 39,80 | -1,73% | - |
| 16.12.2024 | 37,10 | 42,40 | 36,80 | 40,50 | 9,16% | - |
| 13.12.2024 | 36,40 | 37,80 | 35,40 | 37,10 | 1,64% | 1.500,00 |
| 12.12.2024 | 41,10 | 41,60 | 36,10 | 36,50 | -11,62% | - |
| 11.12.2024 | 43,70 | 44,70 | 41,00 | 41,30 | -5,49% | 1.000,00 |
| 10.12.2024 | 46,10 | 48,70 | 42,00 | 43,70 | -5,21% | - |
| 09.12.2024 | 58,25 | 58,50 | 42,30 | 46,10 | -20,86% | 790,00 |
| 06.12.2024 | 55,50 | 59,25 | 55,50 | 58,25 | 4,48% | - |
| 05.12.2024 | 56,50 | 57,75 | 55,75 | 55,75 | -0,89% | - |
| 04.12.2024 | 56,00 | 59,25 | 55,50 | 56,25 | 0,00% | - |
| 03.12.2024 | 56,00 | 56,50 | 54,50 | 56,25 | 0,00% | - |
| 02.12.2024 | 56,50 | 57,25 | 55,25 | 56,25 | -0,88% | - |
| 29.11.2024 | 55,00 | 57,25 | 54,75 | 56,75 | 2,25% | - |
| 28.11.2024 | 55,50 | 56,00 | 55,50 | 55,50 | 0,45% | - |
| 27.11.2024 | 56,50 | 57,00 | 54,75 | 55,25 | -1,78% | - |
| 26.11.2024 | 55,00 | 57,25 | 53,75 | 56,25 | 2,74% | - |
| 25.11.2024 | 53,50 | 55,75 | 53,25 | 54,75 | 2,82% | - |
| 22.11.2024 | 53,00 | 55,00 | 52,25 | 53,25 | 0,00% | - |
| 21.11.2024 | 52,00 | 53,75 | 51,00 | 53,25 | 2,90% | - |
| 20.11.2024 | 51,75 | 52,75 | 50,75 | 51,75 | 0,98% | - |
| 19.11.2024 | 50,05 | 51,75 | 49,10 | 51,25 | 2,71% | - |
| 18.11.2024 | 51,00 | 51,25 | 49,40 | 49,90 | -2,63% | - |
| 15.11.2024 | 52,50 | 54,25 | 50,25 | 51,25 | -2,84% | - |
| 14.11.2024 | 55,25 | 56,00 | 52,25 | 52,75 | -5,38% | 180,00 |
| 13.11.2024 | 55,00 | 56,75 | 55,00 | 55,75 | 0,00% | 900,00 |
| 12.11.2024 | 57,00 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 11.11.2024 | 55,00 | 58,75 | 55,00 | 56,75 | 2,71% | - |
| 08.11.2024 | 51,25 | 56,25 | 49,40 | 55,25 | 8,87% | 40,00 |