34,200€
-0,87%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 48,00 | 51,25 | 47,40 | 50,75 | 5,51% | - |
| 06.11.2024 | 44,30 | 48,20 | 44,30 | 48,10 | 12,65% | 1.500,00 |
| 05.11.2024 | 41,30 | 43,00 | 39,50 | 42,70 | 3,14% | - |
| 04.11.2024 | 41,10 | 41,60 | 40,20 | 41,40 | -3,27% | - |
| 01.11.2024 | 41,00 | 43,00 | 39,80 | 42,80 | 3,63% | - |
| 31.10.2024 | 42,50 | 45,35 | 40,20 | 41,30 | -3,95% | - |
| 30.10.2024 | 43,30 | 43,60 | 42,00 | 43,00 | -0,46% | - |
| 29.10.2024 | 42,70 | 43,60 | 42,20 | 43,20 | -0,92% | - |
| 28.10.2024 | 42,00 | 43,60 | 41,50 | 43,60 | 4,56% | - |
| 25.10.2024 | 41,70 | 42,80 | 41,10 | 41,70 | 0,00% | - |
| 24.10.2024 | 41,10 | 42,00 | 40,40 | 41,70 | 1,46% | - |
| 23.10.2024 | 41,60 | 42,70 | 40,80 | 41,10 | -1,67% | - |
| 22.10.2024 | 42,10 | 42,40 | 41,20 | 41,80 | -1,18% | - |
| 21.10.2024 | 41,90 | 42,60 | 41,40 | 42,30 | 0,95% | - |
| 18.10.2024 | 40,40 | 42,60 | 40,40 | 41,90 | 2,20% | - |
| 17.10.2024 | 40,30 | 41,20 | 39,70 | 41,00 | 1,74% | - |
| 16.10.2024 | 38,50 | 40,80 | 38,40 | 40,30 | 4,13% | - |
| 15.10.2024 | 37,80 | 39,20 | 37,60 | 38,70 | 2,11% | - |
| 14.10.2024 | 39,10 | 39,40 | 37,40 | 37,90 | -2,32% | - |
| 11.10.2024 | 38,30 | 39,20 | 37,60 | 38,80 | 1,31% | - |
| 10.10.2024 | 37,30 | 38,40 | 36,80 | 38,30 | 2,68% | - |
| 09.10.2024 | 36,90 | 38,20 | 36,60 | 37,30 | 1,08% | - |
| 08.10.2024 | 36,90 | 37,80 | 36,80 | 36,90 | -0,54% | - |
| 07.10.2024 | 37,70 | 37,90 | 36,30 | 37,10 | -1,59% | - |
| 04.10.2024 | 36,90 | 38,40 | 36,70 | 37,70 | 2,72% | - |
| 03.10.2024 | 37,90 | 38,30 | 36,60 | 36,70 | -2,65% | - |
| 02.10.2024 | 38,30 | 39,70 | 37,20 | 37,70 | -1,57% | - |
| 01.10.2024 | 39,90 | 40,40 | 38,20 | 38,30 | -4,01% | - |
| 30.09.2024 | 40,90 | 41,60 | 39,60 | 39,90 | -2,44% | - |
| 27.09.2024 | 43,10 | 43,20 | 37,40 | 40,90 | -4,44% | - |
| 26.09.2024 | 44,70 | 48,30 | 42,40 | 42,80 | -2,95% | - |
| 25.09.2024 | 41,50 | 44,20 | 40,60 | 44,10 | 5,76% | - |
| 24.09.2024 | 41,10 | 42,30 | 40,20 | 41,70 | 0,72% | - |
| 23.09.2024 | 41,70 | 42,70 | 40,80 | 41,40 | -0,72% | - |
| 20.09.2024 | 42,50 | 43,00 | 41,60 | 41,70 | -1,88% | - |
| 19.09.2024 | 41,10 | 43,30 | 41,10 | 42,50 | 4,17% | - |
| 18.09.2024 | 41,10 | 42,40 | 40,40 | 40,80 | -0,73% | - |
| 17.09.2024 | 40,70 | 42,40 | 40,50 | 41,10 | 1,23% | - |
| 16.09.2024 | 42,10 | 42,60 | 40,60 | 40,60 | -3,56% | - |
| 13.09.2024 | 40,50 | 42,60 | 38,90 | 42,10 | 3,19% | - |
| 12.09.2024 | 40,30 | 41,20 | 39,50 | 40,80 | 1,24% | - |
| 11.09.2024 | 40,10 | 41,40 | 39,00 | 40,30 | -0,74% | 30,00 |
| 10.09.2024 | 39,70 | 40,60 | 39,40 | 40,60 | 1,75% | - |
| 09.09.2024 | 39,10 | 40,20 | 38,80 | 39,90 | 2,05% | - |
| 06.09.2024 | 39,70 | 40,60 | 38,60 | 39,10 | -1,51% | - |
| 05.09.2024 | 40,30 | 41,00 | 38,80 | 39,70 | -1,24% | - |
| 04.09.2024 | 40,40 | 40,80 | 37,40 | 40,20 | -0,74% | - |
| 03.09.2024 | 41,50 | 42,60 | 40,20 | 40,50 | -2,41% | - |
| 02.09.2024 | 41,50 | 41,60 | 41,30 | 41,50 | 0,00% | - |
| 30.08.2024 | 41,50 | 42,00 | 40,70 | 41,50 | 0,73% | - |
| 29.08.2024 | 40,90 | 42,40 | 40,60 | 41,20 | 0,73% | - |
| 28.08.2024 | 42,30 | 44,50 | 39,10 | 40,90 | -2,85% | - |
| 27.08.2024 | 41,60 | 42,20 | 40,80 | 42,10 | 0,96% | - |
| 26.08.2024 | 41,30 | 42,20 | 41,10 | 41,70 | 0,97% | - |
| 23.08.2024 | 41,10 | 42,00 | 40,80 | 41,30 | 0,49% | - |
| 22.08.2024 | 42,30 | 42,70 | 40,60 | 41,10 | -2,14% | - |
| 21.08.2024 | 40,30 | 42,80 | 40,20 | 42,00 | 4,22% | - |
| 20.08.2024 | 41,10 | 41,50 | 40,00 | 40,30 | -1,95% | - |
| 19.08.2024 | 40,70 | 41,40 | 40,00 | 41,10 | 0,49% | - |
| 16.08.2024 | 40,90 | 41,50 | 40,20 | 40,90 | 0,00% | - |
| 15.08.2024 | 40,70 | 41,80 | 40,60 | 40,90 | 0,25% | - |
| 14.08.2024 | 41,10 | 41,10 | 39,80 | 40,80 | -0,73% | - |
| 13.08.2024 | 40,90 | 41,40 | 40,60 | 41,10 | 0,49% | - |
| 12.08.2024 | 40,10 | 41,20 | 39,10 | 40,90 | 1,74% | - |
| 09.08.2024 | 40,10 | 40,80 | 39,00 | 40,20 | 0,25% | - |
| 08.08.2024 | 38,90 | 40,40 | 37,80 | 40,10 | 2,56% | - |
| 07.08.2024 | 43,30 | 43,40 | 38,40 | 39,10 | 0,51% | - |
| 06.08.2024 | 39,20 | 40,60 | 37,80 | 38,90 | 0,26% | - |
| 05.08.2024 | 39,90 | 40,00 | 37,10 | 38,80 | -3,00% | - |