29,106$
2,92%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 28,37 | 29,26 | 28,30 | 29,18 | 3,18% | 772.781,00 |
| 15.05.2025 | 28,12 | 28,46 | 27,62 | 28,28 | 0,89% | 445.266,00 |
| 14.05.2025 | 28,73 | 29,12 | 27,70 | 28,03 | -2,47% | 610.838,00 |
| 13.05.2025 | 29,12 | 29,59 | 28,30 | 28,74 | -1,37% | 511.846,00 |
| 12.05.2025 | 28,18 | 29,39 | 28,18 | 29,14 | 6,66% | 476.389,00 |
| 09.05.2025 | 28,03 | 28,91 | 27,27 | 27,32 | -2,57% | 303.182,00 |
| 08.05.2025 | 28,14 | 28,78 | 27,72 | 28,04 | -0,64% | 547.577,00 |
| 07.05.2025 | 28,56 | 28,63 | 28,08 | 28,22 | -0,35% | 543.940,00 |
| 06.05.2025 | 29,81 | 30,02 | 27,78 | 28,32 | -5,51% | 836.973,00 |
| 05.05.2025 | 30,13 | 30,50 | 29,80 | 29,97 | -0,43% | 358.855,00 |
| 02.05.2025 | 31,47 | 31,55 | 30,05 | 30,10 | -2,71% | 415.741,00 |
| 01.05.2025 | 29,20 | 31,17 | 27,19 | 30,94 | 4,21% | 597.497,00 |
| 30.04.2025 | 28,95 | 30,06 | 28,28 | 29,69 | 2,03% | 686.582,00 |
| 29.04.2025 | 29,68 | 29,68 | 28,94 | 29,10 | -1,76% | 473.367,00 |
| 28.04.2025 | 29,75 | 30,29 | 29,23 | 29,62 | 0,58% | 530.594,00 |
| 25.04.2025 | 29,04 | 29,88 | 28,70 | 29,45 | 0,65% | 358.865,00 |
| 24.04.2025 | 28,30 | 29,30 | 28,04 | 29,26 | 3,14% | 378.770,00 |
| 23.04.2025 | 28,82 | 29,22 | 28,32 | 28,37 | 1,32% | 405.019,00 |
| 22.04.2025 | 27,79 | 28,24 | 27,49 | 28,00 | 2,41% | 387.481,00 |
| 21.04.2025 | 27,38 | 28,02 | 26,92 | 27,34 | -1,16% | 680.865,00 |
| 17.04.2025 | 27,11 | 28,38 | 26,99 | 27,66 | 1,92% | 590.694,00 |
| 16.04.2025 | 27,74 | 27,74 | 26,87 | 27,14 | -2,44% | 548.648,00 |
| 15.04.2025 | 27,37 | 28,24 | 27,36 | 27,82 | 1,09% | 607.625,00 |
| 14.04.2025 | 27,25 | 27,71 | 26,23 | 27,52 | 3,07% | 647.162,00 |
| 11.04.2025 | 25,52 | 26,92 | 25,00 | 26,70 | 5,49% | 592.295,00 |
| 10.04.2025 | 25,40 | 25,76 | 24,30 | 25,31 | -3,69% | 773.656,00 |
| 09.04.2025 | 24,04 | 27,08 | 23,42 | 26,28 | 7,13% | 1.175.841,00 |
| 08.04.2025 | 26,70 | 26,98 | 24,03 | 24,53 | -5,29% | 764.669,00 |
| 07.04.2025 | 24,82 | 26,90 | 24,34 | 25,90 | 0,54% | 1.136.441,00 |
| 04.04.2025 | 27,22 | 27,86 | 25,26 | 25,76 | -7,04% | 1.192.473,00 |
| 03.04.2025 | 27,21 | 28,13 | 26,92 | 27,71 | -2,57% | 634.780,00 |
| 02.04.2025 | 27,22 | 28,65 | 26,81 | 28,44 | 3,80% | 955.571,00 |
| 01.04.2025 | 29,08 | 29,35 | 26,66 | 27,40 | -6,48% | 936.690,00 |
| 31.03.2025 | 29,72 | 29,83 | 28,31 | 29,30 | -3,24% | 727.597,00 |
| 28.03.2025 | 30,73 | 30,74 | 30,08 | 30,28 | -1,82% | 328.199,00 |
| 27.03.2025 | 30,54 | 30,92 | 30,14 | 30,84 | 1,45% | 460.811,00 |
| 26.03.2025 | 30,81 | 31,15 | 30,00 | 30,40 | -1,17% | 323.491,00 |
| 25.03.2025 | 32,12 | 32,12 | 30,33 | 30,76 | -4,80% | 355.438,00 |
| 24.03.2025 | 31,67 | 32,52 | 31,44 | 32,31 | 3,23% | 481.827,00 |
| 21.03.2025 | 32,35 | 32,90 | 31,21 | 31,30 | -4,31% | 1.667.710,00 |
| 20.03.2025 | 31,39 | 32,88 | 31,34 | 32,71 | 3,25% | 461.543,00 |
| 19.03.2025 | 31,38 | 31,74 | 31,00 | 31,68 | 1,54% | 763.055,00 |
| 18.03.2025 | 31,61 | 31,92 | 30,81 | 31,20 | -2,47% | 640.180,00 |
| 17.03.2025 | 30,93 | 32,20 | 30,64 | 31,99 | 3,43% | 624.917,00 |
| 14.03.2025 | 31,85 | 31,85 | 30,91 | 30,93 | -0,45% | 625.420,00 |
| 13.03.2025 | 32,00 | 32,50 | 31,02 | 31,07 | -2,85% | 443.655,00 |
| 12.03.2025 | 32,19 | 33,07 | 31,64 | 31,98 | -0,47% | 481.385,00 |
| 11.03.2025 | 31,93 | 32,52 | 31,39 | 32,13 | 0,41% | 839.700,00 |
| 10.03.2025 | 31,67 | 32,75 | 31,58 | 32,00 | -1,17% | 812.626,00 |
| 07.03.2025 | 33,80 | 34,47 | 32,32 | 32,38 | -4,71% | 662.283,00 |
| 06.03.2025 | 33,15 | 34,33 | 33,15 | 33,98 | 0,00% | 495.361,00 |
| 05.03.2025 | 33,54 | 34,30 | 33,54 | 33,98 | 1,68% | 537.098,00 |
| 04.03.2025 | 32,60 | 33,66 | 32,47 | 33,42 | 0,91% | 773.996,00 |
| 03.03.2025 | 35,55 | 35,70 | 32,82 | 33,12 | -6,81% | 978.768,00 |
| 28.02.2025 | 34,05 | 35,54 | 34,05 | 35,54 | 3,52% | 680.867,00 |
| 27.02.2025 | 34,51 | 35,73 | 34,31 | 34,33 | -0,32% | 905.053,00 |
| 26.02.2025 | 35,19 | 36,07 | 34,32 | 34,44 | -2,13% | 644.684,00 |
| 25.02.2025 | 35,48 | 35,75 | 34,42 | 35,19 | -0,87% | 775.603,00 |
| 24.02.2025 | 36,14 | 36,17 | 34,57 | 35,50 | 0,80% | 992.852,00 |
| 21.02.2025 | 34,32 | 35,30 | 33,75 | 35,22 | 4,36% | 1.018.352,00 |
| 20.02.2025 | 34,00 | 34,00 | 33,25 | 33,75 | -0,79% | 376.018,00 |
| 19.02.2025 | 33,32 | 34,50 | 33,32 | 34,02 | 1,22% | 566.424,00 |
| 18.02.2025 | 33,50 | 34,86 | 33,18 | 33,61 | 0,91% | 869.493,00 |
| 17.02.2025 | 33,29 | 33,31 | 33,29 | 33,31 | 0,26% | - |
| 14.02.2025 | 32,93 | 34,68 | 32,86 | 33,22 | -0,24% | 786.684,00 |
| 13.02.2025 | 33,48 | 33,49 | 31,95 | 33,30 | 1,49% | 710.753,00 |
| 12.02.2025 | 32,00 | 33,34 | 31,56 | 32,81 | 0,46% | 831.269,00 |
| 11.02.2025 | 32,64 | 33,81 | 32,62 | 32,66 | -3,86% | 602.045,00 |
| 10.02.2025 | 33,53 | 34,03 | 32,38 | 33,97 | 1,52% | 1.192.641,00 |
| 07.02.2025 | 34,27 | 34,27 | 33,07 | 33,46 | -2,79% | 617.530,00 |
| 06.02.2025 | 34,47 | 34,94 | 34,28 | 34,42 | 0,12% | 528.111,00 |
| 05.02.2025 | 33,99 | 35,09 | 33,95 | 34,38 | 1,09% | 503.295,00 |
| 04.02.2025 | 33,64 | 34,45 | 33,33 | 34,01 | 1,18% | 606.512,00 |
| 03.02.2025 | 33,88 | 34,17 | 32,87 | 33,62 | -2,25% | 538.639,00 |
| 31.01.2025 | 34,60 | 35,08 | 33,65 | 34,39 | -0,43% | 660.651,00 |
| 30.01.2025 | 34,12 | 34,83 | 33,29 | 34,54 | 2,40% | 476.194,00 |
| 29.01.2025 | 33,49 | 34,02 | 32,90 | 33,73 | 0,54% | 423.815,00 |
| 28.01.2025 | 33,82 | 33,85 | 32,59 | 33,55 | -0,59% | 457.838,00 |
| 27.01.2025 | 33,82 | 35,25 | 33,71 | 33,75 | -2,06% | 568.062,00 |
| 24.01.2025 | 35,36 | 35,84 | 34,11 | 34,46 | -2,60% | 522.465,00 |
| 23.01.2025 | 33,39 | 35,44 | 33,20 | 35,38 | 3,88% | 765.999,00 |
| 22.01.2025 | 33,24 | 34,47 | 33,13 | 34,06 | 2,50% | 605.121,00 |
| 21.01.2025 | 32,95 | 33,50 | 32,40 | 33,23 | 2,50% | 563.538,00 |
| 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 |