28,700€
-3,04%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,70 | 29,90 | 28,50 | 28,50 | -3,39% | - |
| 11.11.2026 | 28,60 | 29,70 | 28,30 | 29,50 | 3,51% | - |
| 10.11.2026 | 28,00 | 28,50 | 27,30 | 28,50 | 2,15% | - |
| 09.11.2026 | 26,40 | 28,10 | 25,80 | 27,90 | 6,08% | - |
| 06.11.2026 | 25,40 | 26,70 | 25,30 | 26,30 | 4,78% | - |
| 05.11.2026 | 28,00 | 29,60 | 24,50 | 25,10 | -10,04% | 7.400,00 |
| 04.11.2026 | 27,80 | 29,00 | 27,20 | 27,90 | 0,00% | - |
| 03.11.2026 | 26,60 | 28,30 | 26,50 | 27,90 | 4,49% | - |
| 02.11.2026 | 27,40 | 28,40 | 26,70 | 26,70 | -2,20% | - |
| 30.10.2026 | 33,30 | 34,60 | 26,70 | 27,30 | -18,02% | - |
| 29.10.2026 | 34,20 | 34,70 | 32,90 | 33,30 | -2,35% | - |
| 28.10.2026 | 34,10 | 34,50 | 33,40 | 34,10 | 0,00% | 3.000,00 |
| 27.10.2026 | 32,90 | 34,10 | 32,50 | 34,10 | 3,65% | - |
| 26.10.2026 | 33,10 | 34,10 | 32,70 | 32,90 | -0,60% | - |
| 23.10.2026 | 33,00 | 34,20 | 32,30 | 33,10 | 0,00% | - |
| 22.10.2026 | 33,00 | 33,70 | 32,40 | 33,10 | 0,00% | - |
| 21.10.2026 | 32,70 | 33,50 | 32,20 | 33,10 | 1,22% | - |
| 20.10.2026 | 31,00 | 32,90 | 30,90 | 32,70 | 17,63% | 6.000,00 |
| 19.10.2026 | 28,00 | 31,10 | 27,70 | 27,80 | -0,36% | - |
| 16.10.2026 | 28,80 | 29,00 | 27,70 | 27,90 | -3,13% | - |
| 15.10.2026 | 27,60 | 29,30 | 27,60 | 28,80 | 3,97% | - |
| 14.10.2026 | 27,00 | 27,90 | 26,70 | 27,70 | 2,97% | - |
| 13.10.2026 | 27,60 | 28,00 | 26,90 | 26,90 | -2,89% | - |
| 12.10.2026 | 28,40 | 28,80 | 27,50 | 27,70 | -2,81% | - |
| 09.10.2026 | 28,40 | 28,80 | 28,10 | 28,50 | 0,00% | 11.100,00 |
| 08.10.2026 | 28,40 | 28,80 | 27,70 | 28,50 | 0,00% | - |
| 07.10.2026 | 28,20 | 28,80 | 27,80 | 28,50 | 1,42% | - |
| 06.10.2026 | 28,00 | 28,50 | 27,40 | 28,10 | 0,72% | - |
| 05.10.2026 | 28,40 | 28,60 | 27,50 | 27,90 | -2,11% | - |
| 02.10.2026 | 29,00 | 29,30 | 28,10 | 28,50 | -1,72% | - |
| 01.10.2026 | 29,40 | 29,90 | 28,90 | 29,00 | -1,02% | - |
| 30.09.2026 | 29,40 | 30,10 | 29,20 | 29,30 | -0,34% | - |
| 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% | - |