32,444$
1,96%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 32,33 | 32,81 | 31,39 | 32,42 | 1,89% | 807.558,00 |
| 16.01.2025 | 33,38 | 33,82 | 31,48 | 31,82 | -4,39% | 1.004.044,00 |
| 15.01.2025 | 34,59 | 35,03 | 32,96 | 33,28 | -0,12% | 658.512,00 |
| 14.01.2025 | 34,61 | 34,98 | 32,85 | 33,32 | -2,86% | 741.162,00 |
| 13.01.2025 | 34,06 | 34,73 | 33,79 | 34,30 | -0,35% | 503.285,00 |
| 10.01.2025 | 35,14 | 35,23 | 32,96 | 34,42 | -4,12% | 1.256.077,00 |
| 08.01.2025 | 35,14 | 36,00 | 34,47 | 35,90 | 2,22% | 1.032.784,00 |
| 07.01.2025 | 33,63 | 35,55 | 33,63 | 35,12 | 4,71% | 1.196.971,00 |
| 06.01.2025 | 32,27 | 34,48 | 32,27 | 33,54 | 4,19% | 2.258.141,00 |
| 03.01.2025 | 32,06 | 32,54 | 31,73 | 32,19 | 1,10% | 881.852,00 |
| 02.01.2025 | 32,82 | 33,47 | 31,57 | 31,84 | -3,10% | 652.790,00 |
| 31.12.2024 | 33,55 | 34,25 | 32,45 | 32,86 | -0,51% | 563.636,00 |
| 30.12.2024 | 33,29 | 33,80 | 32,31 | 33,03 | -1,11% | 682.511,00 |
| 27.12.2024 | 33,87 | 34,64 | 32,91 | 33,40 | -2,82% | 831.374,00 |
| 26.12.2024 | 34,00 | 34,91 | 33,75 | 34,37 | 0,53% | 655.863,00 |
| 24.12.2024 | 35,39 | 35,53 | 33,80 | 34,19 | -3,28% | 386.486,00 |
| 23.12.2024 | 35,42 | 35,60 | 34,60 | 35,35 | -0,20% | 811.572,00 |
| 20.12.2024 | 35,50 | 36,30 | 35,13 | 35,42 | -1,09% | 3.199.144,00 |
| 19.12.2024 | 39,10 | 39,88 | 35,50 | 35,81 | -8,23% | 1.268.143,00 |
| 18.12.2024 | 42,19 | 42,36 | 38,40 | 39,02 | -7,01% | 984.498,00 |
| 17.12.2024 | 42,32 | 42,84 | 40,65 | 41,96 | -1,71% | 852.409,00 |
| 16.12.2024 | 39,01 | 44,46 | 38,63 | 42,69 | 9,56% | 1.451.999,00 |
| 13.12.2024 | 38,08 | 39,48 | 37,20 | 38,97 | 2,08% | 1.351.107,00 |
| 12.12.2024 | 43,14 | 43,34 | 37,93 | 38,17 | -11,99% | 1.708.403,00 |
| 11.12.2024 | 46,28 | 46,68 | 43,21 | 43,37 | -5,76% | 961.989,00 |
| 10.12.2024 | 48,65 | 51,27 | 44,35 | 46,02 | -5,39% | 2.352.502,00 |
| 09.12.2024 | 56,11 | 57,33 | 44,62 | 48,64 | -21,09% | 3.080.677,00 |
| 06.12.2024 | 59,09 | 62,45 | 59,09 | 61,64 | 4,53% | 798.478,00 |
| 05.12.2024 | 58,83 | 60,93 | 58,83 | 58,97 | -0,81% | 609.988,00 |
| 04.12.2024 | 58,55 | 62,15 | 57,91 | 59,45 | 0,97% | 765.404,00 |
| 03.12.2024 | 58,51 | 59,23 | 57,45 | 58,88 | 0,02% | 398.114,00 |
| 02.12.2024 | 59,40 | 59,82 | 58,36 | 58,87 | -0,88% | 515.442,00 |
| 29.11.2024 | 59,07 | 59,86 | 58,11 | 59,39 | 1,24% | 237.613,00 |
| 27.11.2024 | 59,29 | 59,62 | 57,98 | 58,66 | -0,74% | 448.286,00 |
| 26.11.2024 | 57,39 | 59,61 | 56,67 | 59,10 | 2,76% | 484.587,00 |
| 25.11.2024 | 56,51 | 58,25 | 56,03 | 57,51 | 3,29% | 594.969,00 |
| 22.11.2024 | 55,78 | 56,82 | 54,73 | 55,68 | 0,25% | 456.102,00 |
| 21.11.2024 | 55,00 | 56,27 | 53,93 | 55,54 | 1,68% | 368.872,00 |
| 20.11.2024 | 54,29 | 55,30 | 53,79 | 54,62 | 0,39% | 367.692,00 |
| 19.11.2024 | 52,36 | 54,89 | 52,09 | 54,41 | 2,87% | 496.895,00 |
| 18.11.2024 | 53,67 | 54,00 | 52,35 | 52,89 | -1,65% | 534.480,00 |
| 15.11.2024 | 55,67 | 55,67 | 52,74 | 53,78 | -2,92% | 926.800,00 |
| 14.11.2024 | 58,20 | 58,91 | 55,29 | 55,40 | -5,46% | 884.288,00 |
| 13.11.2024 | 59,03 | 60,00 | 58,24 | 58,60 | -0,71% | 686.553,00 |
| 12.11.2024 | 59,66 | 60,30 | 58,74 | 59,02 | -2,38% | 797.263,00 |
| 11.11.2024 | 60,42 | 62,58 | 59,29 | 60,46 | 2,37% | 1.159.281,00 |
| 08.11.2024 | 54,37 | 60,21 | 54,18 | 59,06 | 7,23% | 1.692.323,00 |
| 07.11.2024 | 51,66 | 55,19 | 51,29 | 55,08 | 6,76% | 1.188.086,00 |
| 06.11.2024 | 48,50 | 51,64 | 47,80 | 51,59 | 10,47% | 1.184.058,00 |
| 05.11.2024 | 44,54 | 46,79 | 43,25 | 46,70 | 4,29% | 996.074,00 |
| 04.11.2024 | 44,34 | 45,17 | 44,01 | 44,78 | -0,20% | 533.567,00 |
| 01.11.2024 | 44,93 | 45,26 | 43,32 | 44,87 | 0,99% | 672.853,00 |
| 31.10.2024 | 44,74 | 45,90 | 43,52 | 44,43 | -4,04% | 579.152,00 |
| 30.10.2024 | 46,48 | 47,21 | 46,06 | 46,30 | -1,13% | 375.824,00 |
| 29.10.2024 | 45,80 | 46,99 | 45,80 | 46,83 | 1,63% | 286.781,00 |
| 28.10.2024 | 45,59 | 46,79 | 45,58 | 46,08 | 2,20% | 503.056,00 |
| 25.10.2024 | 45,19 | 45,97 | 44,66 | 45,09 | 0,02% | 426.071,00 |
| 24.10.2024 | 44,00 | 45,24 | 43,70 | 45,08 | 1,69% | 332.001,00 |
| 23.10.2024 | 45,32 | 45,78 | 44,17 | 44,33 | -2,31% | 301.603,00 |
| 22.10.2024 | 45,31 | 45,78 | 44,75 | 45,38 | -0,61% | 343.352,00 |
| 21.10.2024 | 45,44 | 46,05 | 45,19 | 45,66 | 0,35% | 528.732,00 |
| 18.10.2024 | 44,26 | 46,19 | 43,93 | 45,50 | 3,08% | 550.761,00 |
| 17.10.2024 | 43,57 | 44,39 | 43,57 | 44,14 | 1,01% | 457.967,00 |
| 16.10.2024 | 42,83 | 44,20 | 41,96 | 43,70 | 3,87% | 495.570,00 |
| 15.10.2024 | 41,35 | 42,56 | 41,18 | 42,07 | 1,91% | 393.356,00 |
| 14.10.2024 | 42,38 | 42,77 | 40,94 | 41,28 | -3,21% | 489.574,00 |
| 11.10.2024 | 41,80 | 42,78 | 41,29 | 42,65 | 1,98% | 468.794,00 |
| 10.10.2024 | 41,27 | 41,88 | 40,30 | 41,82 | 2,32% | 347.996,00 |
| 09.10.2024 | 40,68 | 41,67 | 40,18 | 40,87 | 0,91% | 414.254,00 |
| 08.10.2024 | 40,75 | 41,39 | 40,44 | 40,50 | -0,22% | 419.472,00 |
| 07.10.2024 | 41,16 | 41,47 | 39,94 | 40,59 | -1,78% | 383.660,00 |
| 04.10.2024 | 41,11 | 42,08 | 41,00 | 41,33 | 1,89% | 318.978,00 |
| 03.10.2024 | 41,43 | 42,21 | 40,37 | 40,56 | -2,94% | 498.577,00 |
| 02.10.2024 | 42,13 | 42,54 | 41,21 | 41,79 | -1,60% | 766.597,00 |
| 01.10.2024 | 44,35 | 44,53 | 42,40 | 42,47 | -4,41% | 590.200,00 |
| 30.09.2024 | 45,61 | 46,24 | 44,16 | 44,43 | -2,59% | 817.443,00 |
| 27.09.2024 | 45,57 | 46,20 | 41,97 | 45,61 | -5,08% | 2.199.095,00 |
| 26.09.2024 | 51,33 | 53,29 | 47,53 | 48,05 | -2,00% | 1.793.131,00 |
| 25.09.2024 | 46,59 | 49,13 | 45,56 | 49,03 | 5,24% | 632.362,00 |
| 24.09.2024 | 45,80 | 46,95 | 44,80 | 46,59 | 1,81% | 339.384,00 |
| 23.09.2024 | 46,85 | 47,44 | 45,40 | 45,76 | -1,70% | 423.354,00 |
| 20.09.2024 | 47,18 | 47,70 | 46,49 | 46,55 | -1,75% | 1.012.787,00 |
| 19.09.2024 | 46,82 | 48,07 | 46,20 | 47,38 | 3,86% | 436.922,00 |
| 18.09.2024 | 45,69 | 47,26 | 45,17 | 45,62 | -0,15% | 313.283,00 |
| 17.09.2024 | 45,78 | 46,99 | 45,32 | 45,69 | 0,62% | 267.590,00 |
| 16.09.2024 | 46,87 | 47,08 | 45,23 | 45,41 | -2,74% | 271.646,00 |
| 13.09.2024 | 45,21 | 47,09 | 45,00 | 46,69 | 3,89% | 254.217,00 |
| 12.09.2024 | 44,30 | 45,44 | 43,82 | 44,94 | 1,33% | 209.630,00 |
| 11.09.2024 | 43,42 | 44,56 | 43,12 | 44,35 | -0,38% | 298.610,00 |
| 10.09.2024 | 44,20 | 44,66 | 43,50 | 44,52 | 1,32% | 214.120,00 |
| 09.09.2024 | 43,15 | 44,20 | 43,00 | 43,94 | 1,52% | 319.436,00 |
| 06.09.2024 | 44,31 | 44,56 | 42,97 | 43,28 | -1,73% | 277.666,00 |
| 05.09.2024 | 44,87 | 44,87 | 43,38 | 44,04 | -1,59% | 302.398,00 |
| 04.09.2024 | 44,32 | 44,93 | 43,52 | 44,75 | 0,04% | 201.459,00 |
| 03.09.2024 | 45,80 | 46,81 | 44,60 | 44,73 | -2,57% | 366.049,00 |
| 30.08.2024 | 46,01 | 46,25 | 45,25 | 45,91 | 0,11% | 335.139,00 |
| 29.08.2024 | 45,61 | 46,80 | 45,15 | 45,86 | 1,10% | 251.381,00 |
| 28.08.2024 | 46,99 | 49,36 | 43,54 | 45,36 | -3,67% | 879.980,00 |
| 27.08.2024 | 46,51 | 47,18 | 45,85 | 47,09 | 1,05% | 223.745,00 |
| 26.08.2024 | 46,34 | 47,01 | 45,99 | 46,60 | 0,82% | 264.437,00 |