29,300€
0,34%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,40 | 29,90 | 28,90 | 29,40 | -0,34% | - |
| 28.09.2026 | 28,60 | 30,00 | 28,40 | 29,50 | 3,15% | - |
| 25.09.2026 | 29,00 | 29,30 | 28,60 | 28,60 | -1,04% | - |
| 24.09.2026 | 30,00 | 30,40 | 27,70 | 28,90 | -3,99% | - |
| 23.09.2026 | 30,60 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 22.09.2026 | 29,60 | 30,90 | 29,50 | 30,50 | 2,69% | - |
| 21.09.2026 | 29,00 | 29,70 | 28,40 | 29,70 | 3,48% | - |
| 18.09.2026 | 29,30 | 29,60 | 28,50 | 28,70 | -2,05% | - |
| 17.09.2026 | 29,00 | 29,90 | 28,50 | 29,30 | 2,09% | - |
| 16.09.2026 | 28,40 | 29,30 | 28,30 | 28,70 | 1,06% | - |
| 15.09.2026 | 28,80 | 29,30 | 27,90 | 28,40 | -1,05% | - |
| 14.09.2026 | 29,00 | 29,90 | 28,50 | 28,70 | -0,69% | - |
| 11.09.2026 | 29,00 | 29,60 | 28,70 | 28,90 | 0,00% | - |
| 10.09.2026 | 29,60 | 29,90 | 28,50 | 28,90 | -2,69% | - |
| 09.09.2026 | 28,80 | 30,30 | 28,60 | 29,70 | 2,77% | - |
| 08.09.2026 | 28,20 | 29,20 | 27,90 | 28,90 | 1,76% | - |
| 07.09.2026 | 28,40 | 28,40 | 28,20 | 28,40 | -0,35% | - |
| 04.09.2026 | 28,40 | 29,00 | 28,30 | 28,50 | 0,00% | - |
| 03.09.2026 | 29,40 | 29,70 | 28,30 | 28,50 | -3,39% | - |
| 02.09.2026 | 29,60 | 30,10 | 28,90 | 29,50 | 0,00% | - |
| 01.09.2026 | 29,00 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 31.08.2026 | 28,60 | 29,20 | 28,30 | 28,90 | 0,70% | - |
| 28.08.2026 | 29,40 | 29,80 | 28,70 | 28,70 | -2,71% | - |
| 27.08.2026 | 29,20 | 29,90 | 28,80 | 29,50 | 1,37% | - |
| 26.08.2026 | 29,10 | 29,50 | 28,60 | 29,10 | 0,34% | - |
| 25.08.2026 | 28,00 | 29,30 | 27,80 | 29,00 | 3,94% | - |
| 24.08.2026 | 28,40 | 28,70 | 27,90 | 27,90 | -1,06% | - |
| 21.08.2026 | 28,70 | 29,20 | 28,20 | 28,20 | -2,08% | - |
| 20.08.2026 | 30,00 | 30,30 | 28,70 | 28,80 | -4,32% | - |
| 19.08.2026 | 29,70 | 30,80 | 29,50 | 30,10 | 1,35% | - |
| 18.08.2026 | 29,00 | 30,10 | 28,90 | 29,70 | 2,06% | - |
| 17.08.2026 | 28,90 | 29,30 | 28,70 | 29,10 | 0,00% | - |
| 14.08.2026 | 29,10 | 29,30 | 28,10 | 29,10 | 0,00% | - |
| 13.08.2026 | 29,60 | 30,00 | 28,90 | 29,10 | -2,02% | - |
| 12.08.2026 | 28,30 | 29,70 | 28,20 | 29,70 | 4,95% | - |
| 11.08.2026 | 28,20 | 29,10 | 27,90 | 28,30 | 0,00% | - |
| 10.08.2026 | 27,90 | 28,70 | 27,60 | 28,30 | 1,43% | - |
| 07.08.2026 | 27,60 | 28,20 | 27,30 | 27,90 | 0,36% | - |
| 06.08.2026 | 27,60 | 28,30 | 27,30 | 27,80 | 1,09% | - |
| 05.08.2026 | 27,50 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 04.08.2026 | 26,60 | 27,50 | 26,30 | 27,30 | 3,02% | - |
| 03.08.2026 | 26,20 | 26,90 | 25,60 | 26,50 | 1,92% | 6.300,00 |
| 31.07.2026 | 28,60 | 28,80 | 25,90 | 26,00 | -8,13% | 1.200,00 |
| 30.07.2026 | 30,60 | 33,70 | 26,70 | 28,30 | -7,52% | 5.100,00 |
| 29.07.2026 | 31,40 | 31,90 | 30,50 | 30,60 | -3,16% | - |
| 28.07.2026 | 32,60 | 33,20 | 30,90 | 31,60 | -3,07% | 4.029,00 |
| 27.07.2026 | 32,10 | 33,90 | 31,90 | 32,60 | 2,52% | - |
| 24.07.2026 | 31,80 | 32,40 | 31,30 | 31,80 | -0,31% | - |
| 23.07.2026 | 31,20 | 32,30 | 31,00 | 31,90 | 0,95% | - |
| 22.07.2026 | 32,80 | 32,90 | 31,40 | 31,60 | -3,36% | - |
| 21.07.2026 | 35,30 | 35,40 | 27,80 | 32,70 | -6,57% | 6.300,00 |
| 20.07.2026 | 34,50 | 35,50 | 34,50 | 35,00 | 1,16% | - |
| 17.07.2026 | 33,60 | 34,70 | 33,30 | 34,60 | 2,06% | - |
| 16.07.2026 | 34,70 | 35,00 | 33,50 | 33,90 | -2,59% | - |
| 15.07.2026 | 34,90 | 35,20 | 34,10 | 34,80 | 0,00% | - |
| 14.07.2026 | 35,50 | 35,90 | 34,50 | 34,80 | -2,25% | - |
| 13.07.2026 | 36,10 | 36,30 | 34,60 | 35,60 | -1,39% | - |
| 10.07.2026 | 37,40 | 37,80 | 35,30 | 36,10 | -3,48% | - |
| 09.07.2026 | 37,50 | 38,00 | 36,70 | 37,40 | 0,27% | - |
| 08.07.2026 | 38,10 | 38,50 | 37,20 | 37,30 | -3,12% | - |
| 07.07.2026 | 32,70 | 38,60 | 32,60 | 38,50 | 17,74% | 4.800,00 |
| 06.07.2026 | 32,80 | 33,20 | 32,20 | 32,70 | -0,30% | - |
| 03.07.2026 | 32,90 | 33,00 | 32,70 | 32,80 | -0,30% | - |
| 02.07.2026 | 32,50 | 32,90 | 31,90 | 32,90 | 0,92% | - |
| 01.07.2026 | 32,50 | 33,70 | 32,30 | 32,60 | 0,31% | - |
| 30.06.2026 | 33,40 | 33,60 | 32,40 | 32,50 | -2,40% | - |
| 29.06.2026 | 33,40 | 33,70 | 32,70 | 33,30 | 0,00% | - |
| 26.06.2026 | 31,70 | 33,40 | 31,50 | 33,30 | 4,39% | - |
| 25.06.2026 | 31,90 | 32,70 | 31,50 | 31,90 | 0,00% | - |
| 24.06.2026 | 31,20 | 32,50 | 31,20 | 31,90 | 1,92% | 7.200,00 |
| 23.06.2026 | 30,70 | 31,50 | 30,50 | 31,30 | 1,95% | - |
| 22.06.2026 | 29,80 | 31,10 | 29,50 | 30,70 | 3,72% | - |
| 19.06.2026 | 29,90 | 29,90 | 29,60 | 29,60 | -0,67% | - |
| 18.06.2026 | 28,80 | 29,90 | 28,50 | 29,80 | 3,47% | - |
| 17.06.2026 | 27,40 | 29,20 | 27,20 | 28,80 | 4,73% | 8.500,00 |
| 16.06.2026 | 27,40 | 28,10 | 27,00 | 27,50 | 0,00% | - |
| 15.06.2026 | 25,60 | 27,50 | 25,20 | 27,50 | 7,84% | 15.200,00 |
| 12.06.2026 | 24,80 | 26,10 | 24,50 | 25,50 | 2,41% | - |
| 11.06.2026 | 25,10 | 25,30 | 24,30 | 24,90 | -0,80% | - |
| 10.06.2026 | 24,30 | 25,10 | 23,70 | 25,10 | 3,29% | - |
| 09.06.2026 | 23,80 | 24,70 | 23,30 | 24,30 | 2,10% | - |
| 08.06.2026 | 24,40 | 25,10 | 23,50 | 23,80 | -2,86% | - |
| 05.06.2026 | 24,80 | 25,20 | 24,50 | 24,50 | -0,81% | - |
| 04.06.2026 | 23,80 | 25,30 | 23,80 | 24,70 | 3,35% | - |
| 03.06.2026 | 22,70 | 23,90 | 22,70 | 23,90 | 5,29% | - |
| 02.06.2026 | 24,00 | 24,20 | 22,70 | 22,70 | -5,81% | - |
| 01.06.2026 | 25,20 | 25,50 | 23,90 | 24,10 | -4,37% | - |
| 29.05.2026 | 26,20 | 26,20 | 24,30 | 25,20 | -3,45% | - |
| 28.05.2026 | 24,70 | 26,30 | 24,50 | 26,10 | 6,10% | - |
| 27.05.2026 | 24,40 | 24,90 | 24,20 | 24,60 | 1,23% | - |
| 26.05.2026 | 24,20 | 24,70 | 23,70 | 24,30 | 0,00% | - |
| 25.05.2026 | 24,40 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 22.05.2026 | 24,80 | 25,10 | 24,10 | 24,30 | -1,62% | - |
| 21.05.2026 | 24,40 | 24,70 | 23,80 | 24,70 | 0,82% | - |
| 20.05.2026 | 23,80 | 24,90 | 23,80 | 24,50 | 2,51% | - |
| 19.05.2026 | 24,20 | 24,50 | 23,70 | 23,90 | -0,83% | - |
| 18.05.2026 | 24,00 | 24,70 | 23,80 | 24,10 | -0,82% | 8.800,00 |
| 15.05.2026 | 24,60 | 24,70 | 23,90 | 24,30 | -1,22% | 525,00 |
| 14.05.2026 | 24,60 | 25,00 | 24,30 | 24,60 | 0,41% | - |
| 13.05.2026 | 24,20 | 24,70 | 23,90 | 24,50 | 0,82% | 550,00 |