30,341$
1,14%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,33 | 30,52 | 29,01 | 30,23 | 0,77% | 746.137,00 |
| 26.02.2026 | 29,82 | 30,06 | 29,06 | 30,00 | 0,13% | 468,00 |
| 25.02.2026 | 30,46 | 30,86 | 29,80 | 29,96 | -1,41% | 468,00 |
| 24.02.2026 | 30,35 | 31,02 | 29,71 | 30,39 | 0,63% | 1.186.770,00 |
| 23.02.2026 | 29,29 | 30,40 | 29,13 | 30,20 | 3,25% | 1.066.293,00 |
| 20.02.2026 | 28,46 | 29,28 | 28,23 | 29,25 | 2,34% | 979.229,00 |
| 19.02.2026 | 27,51 | 28,81 | 27,50 | 28,58 | 3,70% | 723.236,00 |
| 18.02.2026 | 27,53 | 27,89 | 27,07 | 27,56 | -0,93% | 707.942,00 |
| 17.02.2026 | 27,80 | 28,20 | 27,43 | 27,82 | -0,50% | 674.571,00 |
| 13.02.2026 | 28,71 | 28,97 | 27,76 | 27,96 | -0,39% | 650.636,00 |
| 12.02.2026 | 27,85 | 28,94 | 27,10 | 28,07 | 1,30% | 975.855,00 |
| 11.02.2026 | 26,60 | 27,72 | 26,05 | 27,71 | 2,14% | 976.106,00 |
| 10.02.2026 | 27,10 | 27,47 | 26,84 | 27,13 | 0,71% | 736.295,00 |
| 09.02.2026 | 26,45 | 26,98 | 26,04 | 26,94 | 1,55% | 678.385,00 |
| 06.02.2026 | 27,03 | 27,43 | 26,50 | 26,53 | -0,15% | 1.151.622,00 |
| 05.02.2026 | 27,48 | 28,07 | 26,45 | 26,57 | -4,08% | 1.107.727,00 |
| 04.02.2026 | 28,19 | 28,19 | 27,55 | 27,70 | -0,82% | 959.448,00 |
| 03.02.2026 | 28,11 | 28,71 | 27,60 | 27,93 | -0,82% | 808.307,00 |
| 02.02.2026 | 27,18 | 28,71 | 26,53 | 28,16 | 2,62% | 922.132,00 |
| 30.01.2026 | 27,46 | 27,92 | 26,95 | 27,44 | -0,62% | 553.341,00 |
| 29.01.2026 | 28,30 | 28,57 | 27,41 | 27,61 | -2,47% | 827.515,00 |
| 28.01.2026 | 28,79 | 29,04 | 28,22 | 28,31 | -1,26% | 1.187.357,00 |
| 27.01.2026 | 28,80 | 29,93 | 28,42 | 28,67 | -0,55% | 913.587,00 |
| 26.01.2026 | 28,50 | 29,17 | 28,03 | 28,83 | 1,02% | 1.142.723,00 |
| 23.01.2026 | 28,57 | 29,10 | 27,82 | 28,54 | -0,42% | 993.407,00 |
| 22.01.2026 | 27,25 | 28,75 | 27,13 | 28,66 | 5,48% | 792.012,00 |
| 21.01.2026 | 26,73 | 27,32 | 26,42 | 27,17 | 1,84% | 1.133.145,00 |
| 20.01.2026 | 26,50 | 27,08 | 26,25 | 26,68 | -1,50% | 897.659,00 |
| 19.01.2026 | 27,06 | 27,10 | 26,88 | 27,09 | -0,38% | - |
| 16.01.2026 | 27,87 | 28,23 | 27,11 | 27,19 | -2,19% | 975.838,00 |
| 15.01.2026 | 28,87 | 28,87 | 27,75 | 27,80 | -3,24% | 805.474,00 |
| 14.01.2026 | 27,79 | 28,79 | 27,54 | 28,73 | 3,35% | 769.197,00 |
| 13.01.2026 | 28,00 | 28,46 | 27,30 | 27,80 | -1,84% | 656.114,00 |
| 12.01.2026 | 28,10 | 28,38 | 27,34 | 28,32 | -0,32% | 904.363,00 |
| 09.01.2026 | 28,55 | 28,70 | 28,02 | 28,41 | 0,89% | 1.170.317,00 |
| 08.01.2026 | 28,24 | 28,65 | 27,91 | 28,16 | -1,33% | 1.095.480,00 |
| 07.01.2026 | 27,47 | 29,44 | 27,47 | 28,54 | 3,97% | 1.299.146,00 |
| 06.01.2026 | 27,34 | 27,67 | 27,10 | 27,45 | 0,04% | 924.759,00 |
| 05.01.2026 | 27,17 | 27,59 | 26,54 | 27,44 | 0,96% | 1.067.191,00 |
| 02.01.2026 | 27,25 | 27,25 | 26,57 | 27,18 | -0,15% | 891.363,00 |
| 31.12.2025 | 27,18 | 27,61 | 26,74 | 27,22 | -0,40% | 870.797,00 |
| 30.12.2025 | 27,02 | 27,41 | 26,66 | 27,33 | 0,63% | 979.827,00 |
| 29.12.2025 | 27,92 | 28,00 | 27,05 | 27,16 | -3,07% | 1.012.534,00 |
| 26.12.2025 | 29,06 | 29,06 | 27,42 | 28,02 | -3,94% | 1.677.083,00 |
| 24.12.2025 | 28,00 | 30,04 | 27,10 | 29,17 | 18,63% | 6.310.491,00 |
| 23.12.2025 | 24,95 | 24,95 | 24,44 | 24,59 | -1,44% | 882.754,00 |
| 22.12.2025 | 24,53 | 25,06 | 24,16 | 24,95 | 2,04% | 2.401.511,00 |
| 19.12.2025 | 25,07 | 25,31 | 24,25 | 24,45 | -1,09% | 3.704.164,00 |
| 18.12.2025 | 25,78 | 26,22 | 24,60 | 24,72 | -2,83% | 1.115.327,00 |
| 17.12.2025 | 26,19 | 26,36 | 25,41 | 25,44 | -2,53% | 1.372.329,00 |
| 16.12.2025 | 26,72 | 26,90 | 25,98 | 26,10 | -2,83% | 1.013.232,00 |
| 15.12.2025 | 27,60 | 27,95 | 26,52 | 26,86 | -1,50% | 1.139.769,00 |
| 12.12.2025 | 27,52 | 27,67 | 26,78 | 27,27 | -0,69% | 1.181.761,00 |
| 11.12.2025 | 27,84 | 28,25 | 27,26 | 27,46 | -1,93% | 1.480.032,00 |
| 10.12.2025 | 27,03 | 28,61 | 26,86 | 28,00 | 4,28% | 1.607.175,00 |
| 09.12.2025 | 27,42 | 27,64 | 26,80 | 26,85 | -1,59% | 1.002.756,00 |
| 08.12.2025 | 27,60 | 28,58 | 27,12 | 27,29 | -1,60% | 924.346,00 |
| 05.12.2025 | 27,56 | 27,95 | 27,06 | 27,73 | 1,13% | 847.028,00 |
| 04.12.2025 | 27,35 | 27,69 | 27,13 | 27,42 | -0,29% | 1.216.631,00 |
| 03.12.2025 | 27,15 | 27,73 | 26,99 | 27,50 | 1,93% | 1.186.225,00 |
| 02.12.2025 | 27,74 | 27,99 | 26,81 | 26,98 | -3,09% | 1.706.438,00 |
| 01.12.2025 | 28,51 | 28,55 | 27,63 | 27,84 | -4,66% | 1.468.099,00 |
| 28.11.2025 | 29,30 | 29,30 | 28,45 | 29,20 | 0,55% | 500.437,00 |
| 26.11.2025 | 28,85 | 29,46 | 27,84 | 29,04 | 2,16% | 1.857.218,00 |
| 25.11.2025 | 27,19 | 28,63 | 26,36 | 28,43 | 7,43% | 2.297.776,00 |
| 24.11.2025 | 25,56 | 26,75 | 24,96 | 26,46 | 4,83% | 4.257.868,00 |
| 21.11.2025 | 24,66 | 25,94 | 23,02 | 25,24 | 2,81% | 3.635.136,00 |
| 20.11.2025 | 23,30 | 25,98 | 23,05 | 24,55 | 9,89% | 7.663.145,00 |
| 19.11.2025 | 23,29 | 25,07 | 22,24 | 22,34 | -50,89% | 17.585.813,00 |
| 18.11.2025 | 44,92 | 46,00 | 44,40 | 45,49 | 0,75% | 568.474,00 |
| 17.11.2025 | 43,59 | 45,96 | 42,50 | 45,15 | 3,39% | 877.504,00 |
| 14.11.2025 | 41,89 | 44,29 | 41,34 | 43,67 | 2,66% | 840.873,00 |
| 13.11.2025 | 43,12 | 44,22 | 42,47 | 42,54 | -2,59% | 665.908,00 |
| 12.11.2025 | 43,84 | 44,55 | 43,20 | 43,67 | -0,43% | 796.900,00 |
| 11.11.2025 | 41,24 | 43,90 | 41,16 | 43,86 | 5,99% | 517.003,00 |
| 10.11.2025 | 41,02 | 42,07 | 41,00 | 41,38 | 1,77% | 455.964,00 |
| 07.11.2025 | 40,19 | 41,48 | 39,38 | 40,66 | 0,87% | 370.365,00 |
| 06.11.2025 | 40,26 | 40,86 | 39,94 | 40,31 | -0,49% | 352.289,00 |
| 05.11.2025 | 40,25 | 40,72 | 39,21 | 40,51 | 1,28% | 494.853,00 |
| 04.11.2025 | 39,33 | 40,32 | 38,90 | 40,00 | -0,32% | 709.828,00 |
| 03.11.2025 | 42,86 | 44,02 | 39,96 | 40,13 | -7,19% | 834.690,00 |
| 31.10.2025 | 42,86 | 43,72 | 42,26 | 43,24 | 0,14% | 735.186,00 |
| 30.10.2025 | 42,18 | 43,81 | 40,18 | 43,18 | 2,91% | 989.605,00 |
| 29.10.2025 | 42,96 | 43,47 | 41,82 | 41,96 | -3,38% | 564.849,00 |
| 28.10.2025 | 42,97 | 43,78 | 42,45 | 43,43 | 0,81% | 647.360,00 |
| 27.10.2025 | 43,39 | 44,25 | 43,01 | 43,08 | -0,58% | 546.182,00 |
| 24.10.2025 | 42,61 | 43,43 | 42,10 | 43,33 | 2,97% | 335.158,00 |
| 23.10.2025 | 41,70 | 42,18 | 41,23 | 42,08 | 0,81% | - |
| 22.10.2025 | 43,12 | 43,54 | 41,24 | 41,74 | -3,94% | 367.616,00 |
| 21.10.2025 | 42,82 | 43,67 | 42,31 | 43,45 | 1,88% | 481.559,00 |
| 20.10.2025 | 43,05 | 43,24 | 42,00 | 42,65 | 1,04% | 508.964,00 |
| 17.10.2025 | 41,62 | 43,70 | 41,62 | 42,21 | 1,66% | - |
| 16.10.2025 | 41,40 | 42,47 | 41,01 | 41,52 | 0,34% | 927.576,00 |
| 15.10.2025 | 40,31 | 41,71 | 40,14 | 41,38 | 2,83% | 515.233,00 |
| 14.10.2025 | 40,21 | 41,09 | 39,71 | 40,24 | -1,66% | 387.552,00 |
| 13.10.2025 | 40,61 | 41,73 | 40,35 | 40,92 | 0,76% | 540.530,00 |
| 10.10.2025 | 42,51 | 42,51 | 40,20 | 40,61 | -4,29% | 657.682,00 |
| 09.10.2025 | 42,65 | 43,21 | 41,92 | 42,43 | -0,40% | 539.986,00 |
| 08.10.2025 | 41,00 | 42,61 | 40,84 | 42,60 | 4,23% | 519.164,00 |
| 07.10.2025 | 40,94 | 41,29 | 40,39 | 40,87 | -0,05% | 319.809,00 |