36,953$
0,74%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 36,77 | 37,26 | 36,35 | 37,01 | 0,90% | 362.267,00 |
| 14.08.2025 | 36,21 | 36,74 | 35,77 | 36,68 | 0,19% | 243.705,00 |
| 13.08.2025 | 35,66 | 36,89 | 35,45 | 36,61 | 3,48% | 587.187,00 |
| 12.08.2025 | 35,38 | 36,16 | 35,11 | 35,38 | 0,86% | 384.278,00 |
| 11.08.2025 | 35,53 | 35,86 | 34,71 | 35,08 | -1,90% | 665.906,00 |
| 08.08.2025 | 37,33 | 37,50 | 35,67 | 35,76 | -3,53% | 478.213,00 |
| 07.08.2025 | 37,50 | 37,77 | 36,58 | 37,07 | -1,72% | 553.273,00 |
| 06.08.2025 | 35,83 | 37,86 | 35,09 | 37,72 | 4,17% | 1.015.815,00 |
| 05.08.2025 | 36,01 | 36,80 | 34,82 | 36,21 | 0,14% | 1.173.571,00 |
| 04.08.2025 | 31,45 | 36,38 | 26,75 | 36,16 | 3,31% | 5.497.392,00 |
| 01.08.2025 | 37,27 | 38,43 | 34,32 | 35,00 | -5,91% | 2.351.119,00 |
| 31.07.2025 | 36,90 | 37,94 | 35,81 | 37,20 | -0,91% | 1.098.181,00 |
| 30.07.2025 | 38,31 | 39,12 | 37,38 | 37,54 | -0,58% | 850.669,00 |
| 29.07.2025 | 37,54 | 38,12 | 37,10 | 37,76 | 1,51% | 590.944,00 |
| 28.07.2025 | 39,99 | 40,80 | 37,09 | 37,20 | -7,00% | 761.090,00 |
| 25.07.2025 | 39,64 | 40,14 | 38,82 | 40,00 | 0,88% | 529.138,00 |
| 24.07.2025 | 40,53 | 40,98 | 39,22 | 39,65 | -2,24% | 513.334,00 |
| 23.07.2025 | 39,82 | 41,74 | 39,32 | 40,56 | 2,27% | 830.695,00 |
| 22.07.2025 | 39,58 | 39,95 | 38,48 | 39,66 | -0,65% | 825.957,00 |
| 21.07.2025 | 40,09 | 40,60 | 39,65 | 39,92 | -0,20% | 429.897,00 |
| 18.07.2025 | 40,70 | 41,19 | 39,96 | 40,00 | -0,87% | 824.651,00 |
| 17.07.2025 | 40,06 | 40,95 | 40,00 | 40,35 | 0,90% | 813.172,00 |
| 16.07.2025 | 39,29 | 40,04 | 39,01 | 39,99 | 2,04% | 628.785,00 |
| 15.07.2025 | 39,59 | 39,79 | 38,70 | 39,19 | -0,10% | 707.319,00 |
| 14.07.2025 | 38,41 | 39,48 | 38,41 | 39,23 | 0,46% | 717.079,00 |
| 11.07.2025 | 38,85 | 39,91 | 38,32 | 39,05 | -1,21% | 793.595,00 |
| 10.07.2025 | 38,97 | 40,06 | 38,00 | 39,53 | 1,18% | 978.020,00 |
| 09.07.2025 | 36,71 | 39,10 | 36,60 | 39,07 | 7,69% | 1.312.145,00 |
| 08.07.2025 | 35,20 | 36,82 | 35,08 | 36,28 | 3,04% | 704.576,00 |
| 07.07.2025 | 35,79 | 36,04 | 34,60 | 35,21 | -2,38% | 551.382,00 |
| 03.07.2025 | 35,37 | 36,15 | 35,12 | 36,07 | 1,92% | 258.713,00 |
| 02.07.2025 | 34,37 | 35,85 | 34,03 | 35,39 | 2,97% | 606.160,00 |
| 01.07.2025 | 33,11 | 35,03 | 32,87 | 34,37 | 3,52% | 603.494,00 |
| 30.06.2025 | 33,51 | 33,89 | 33,08 | 33,20 | -0,81% | 338.543,00 |
| 27.06.2025 | 33,66 | 34,34 | 33,32 | 33,47 | -0,53% | 489.988,00 |
| 26.06.2025 | 32,92 | 33,70 | 32,59 | 33,65 | 2,87% | 274.742,00 |
| 25.06.2025 | 33,42 | 33,73 | 32,54 | 32,71 | -2,12% | 316.501,00 |
| 24.06.2025 | 33,69 | 33,82 | 33,10 | 33,42 | 0,24% | 436.096,00 |
| 23.06.2025 | 34,35 | 34,72 | 33,02 | 33,34 | -3,11% | 520.399,00 |
| 20.06.2025 | 35,55 | 35,88 | 33,88 | 34,41 | -3,07% | 1.672.353,00 |
| 18.06.2025 | 34,71 | 35,82 | 34,49 | 35,50 | 2,33% | 549.418,00 |
| 17.06.2025 | 35,12 | 35,56 | 34,53 | 34,69 | -2,97% | 495.775,00 |
| 16.06.2025 | 34,50 | 36,39 | 33,77 | 35,75 | 4,23% | 661.842,00 |
| 13.06.2025 | 33,89 | 34,89 | 33,75 | 34,30 | -0,58% | 482.139,00 |
| 12.06.2025 | 34,22 | 35,14 | 33,62 | 34,50 | 0,26% | 477.458,00 |
| 11.06.2025 | 34,83 | 35,43 | 34,17 | 34,41 | -0,29% | 508.117,00 |
| 10.06.2025 | 33,34 | 34,70 | 33,34 | 34,51 | 2,53% | 623.880,00 |
| 09.06.2025 | 34,88 | 34,88 | 33,63 | 33,66 | -1,95% | 402.233,00 |
| 06.06.2025 | 34,00 | 34,56 | 33,75 | 34,33 | 2,23% | 377.301,00 |
| 05.06.2025 | 34,01 | 34,12 | 33,22 | 33,58 | -1,32% | 400.101,00 |
| 04.06.2025 | 33,48 | 34,70 | 33,48 | 34,03 | 1,98% | 649.232,00 |
| 03.06.2025 | 32,65 | 34,14 | 32,61 | 33,37 | 2,27% | 699.820,00 |
| 02.06.2025 | 32,29 | 33,69 | 32,22 | 32,63 | 1,68% | 1.247.345,00 |
| 30.05.2025 | 31,46 | 32,48 | 30,38 | 32,09 | 0,79% | 761.044,00 |
| 29.05.2025 | 31,03 | 32,30 | 30,64 | 31,84 | 3,28% | 859.358,00 |
| 28.05.2025 | 30,24 | 30,95 | 30,14 | 30,83 | 2,09% | 531.657,00 |
| 27.05.2025 | 30,36 | 30,63 | 29,70 | 30,20 | 1,34% | 548.360,00 |
| 23.05.2025 | 29,05 | 29,87 | 29,05 | 29,80 | 0,71% | 440.665,00 |
| 22.05.2025 | 29,98 | 30,40 | 29,54 | 29,59 | -1,73% | 612.033,00 |
| 21.05.2025 | 29,70 | 30,45 | 29,42 | 30,11 | -0,20% | 540.999,00 |
| 20.05.2025 | 29,84 | 30,21 | 29,47 | 30,17 | 1,11% | 478.841,00 |
| 19.05.2025 | 28,99 | 29,99 | 28,78 | 29,84 | 2,26% | 410.853,00 |
| 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 |