2,596$
-2,04%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 2,61 | 2,67 | 2,57 | 2,57 | -3,02% | 3.002.863,00 |
| 02.02.2023 | 2,65 | 2,72 | 2,57 | 2,65 | 2,32% | 6.388.432,00 |
| 01.02.2023 | 2,60 | 2,63 | 2,48 | 2,59 | -0,77% | 4.387.863,00 |
| 31.01.2023 | 2,58 | 2,65 | 2,57 | 2,61 | 2,35% | 2.971.999,00 |
| 30.01.2023 | 2,60 | 2,68 | 2,55 | 2,55 | -3,04% | 3.451.569,00 |
| 27.01.2023 | 2,44 | 2,67 | 2,42 | 2,63 | 7,79% | 5.092.452,00 |
| 26.01.2023 | 2,49 | 2,50 | 2,36 | 2,44 | -1,21% | 4.316.564,00 |
| 25.01.2023 | 2,57 | 2,60 | 2,45 | 2,47 | -4,63% | 5.348.924,00 |
| 24.01.2023 | 2,52 | 2,61 | 2,47 | 2,59 | 1,57% | 3.401.784,00 |
| 23.01.2023 | 2,71 | 2,78 | 2,43 | 2,55 | -5,56% | 7.295.979,00 |
| 20.01.2023 | 2,83 | 2,86 | 2,63 | 2,70 | -2,53% | 5.954.176,00 |
| 19.01.2023 | 2,69 | 2,86 | 2,65 | 2,77 | 2,59% | 3.367.182,00 |
| 18.01.2023 | 2,79 | 2,87 | 2,69 | 2,70 | -2,88% | 3.941.493,00 |
| 17.01.2023 | 2,96 | 2,98 | 2,73 | 2,78 | -5,90% | 3.539.111,00 |
| 16.01.2023 | 2,96 | 2,96 | 2,95 | 2,95 | 0,15% | - |
| 13.01.2023 | 2,81 | 3,07 | 2,81 | 2,95 | 2,79% | 5.402.985,00 |
| 12.01.2023 | 2,66 | 2,88 | 2,60 | 2,87 | 8,71% | 5.010.702,00 |
| 11.01.2023 | 2,66 | 2,69 | 2,53 | 2,64 | 0,00% | 3.862.609,00 |
| 10.01.2023 | 2,39 | 2,65 | 2,38 | 2,64 | 11,39% | 4.042.853,00 |
| 09.01.2023 | 2,43 | 2,47 | 2,33 | 2,37 | -1,25% | 3.410.982,00 |
| 06.01.2023 | 2,46 | 2,46 | 2,37 | 2,40 | -2,04% | 2.512.818,00 |
| 05.01.2023 | 2,48 | 2,48 | 2,39 | 2,45 | -2,78% | 2.878.953,00 |
| 04.01.2023 | 2,42 | 2,56 | 2,39 | 2,52 | 5,00% | 3.566.579,00 |
| 03.01.2023 | 2,41 | 2,54 | 2,38 | 2,40 | 0,00% | 3.920.488,00 |
| 30.12.2022 | 2,31 | 2,41 | 2,27 | 2,40 | 3,90% | 3.611.957,00 |
| 29.12.2022 | 2,18 | 2,40 | 2,13 | 2,31 | 6,45% | 4.965.828,00 |
| 28.12.2022 | 2,32 | 2,41 | 2,16 | 2,17 | -6,47% | 4.149.308,00 |
| 27.12.2022 | 2,43 | 2,45 | 2,31 | 2,32 | -5,31% | 2.912.033,00 |
| 23.12.2022 | 2,52 | 2,59 | 2,39 | 2,45 | -4,30% | 2.629.577,00 |
| 22.12.2022 | 2,42 | 2,57 | 2,38 | 2,56 | 4,92% | 2.813.117,00 |
| 21.12.2022 | 2,44 | 2,52 | 2,36 | 2,44 | 2,52% | 3.442.571,00 |
| 20.12.2022 | 2,29 | 2,39 | 2,29 | 2,38 | 3,03% | 3.985.628,00 |
| 19.12.2022 | 2,39 | 2,40 | 2,27 | 2,31 | -3,35% | 4.160.470,00 |
| 16.12.2022 | 2,41 | 2,45 | 2,34 | 2,39 | -2,05% | 8.152.897,00 |
| 15.12.2022 | 2,67 | 2,67 | 2,40 | 2,44 | -9,29% | 4.702.424,00 |
| 14.12.2022 | 2,76 | 2,80 | 2,65 | 2,69 | -3,58% | 3.701.391,00 |
| 13.12.2022 | 2,78 | 2,84 | 2,67 | 2,79 | 1,45% | 3.619.044,00 |
| 12.12.2022 | 2,43 | 2,78 | 2,39 | 2,75 | 13,64% | 3.556.363,00 |
| 09.12.2022 | 2,48 | 2,50 | 2,41 | 2,42 | -3,59% | 2.707.760,00 |
| 08.12.2022 | 2,58 | 2,60 | 2,43 | 2,51 | 1,62% | 3.419.518,00 |
| 07.12.2022 | 2,54 | 2,55 | 2,44 | 2,47 | -3,52% | 4.581.283,00 |
| 06.12.2022 | 2,77 | 2,79 | 2,55 | 2,56 | -8,24% | 3.615.941,00 |
| 05.12.2022 | 2,95 | 2,95 | 2,67 | 2,79 | -6,06% | 4.001.995,00 |
| 02.12.2022 | 2,60 | 2,99 | 2,56 | 2,97 | 12,50% | 3.468.384,00 |
| 01.12.2022 | 2,69 | 2,69 | 2,60 | 2,64 | -2,22% | 2.663.440,00 |
| 30.11.2022 | 2,63 | 2,79 | 2,57 | 2,70 | 2,66% | 5.431.335,00 |
| 29.11.2022 | 2,70 | 2,71 | 2,58 | 2,63 | -1,87% | 2.444.040,00 |
| 28.11.2022 | 2,76 | 2,85 | 2,66 | 2,68 | -4,63% | 3.176.335,00 |
| 25.11.2022 | 2,96 | 2,97 | 2,80 | 2,81 | -6,33% | 2.461.283,00 |
| 23.11.2022 | 3,03 | 3,07 | 2,97 | 3,00 | -1,32% | 2.562.793,00 |
| 22.11.2022 | 3,04 | 3,05 | 2,86 | 3,04 | 1,67% | 3.938.779,00 |
| 21.11.2022 | 3,03 | 3,08 | 2,95 | 2,99 | -2,29% | 3.653.553,00 |
| 18.11.2022 | 3,27 | 3,31 | 3,03 | 3,06 | -3,47% | 4.654.986,00 |
| 17.11.2022 | 3,22 | 3,27 | 3,07 | 3,17 | -2,46% | 5.368.292,00 |
| 16.11.2022 | 3,14 | 3,37 | 3,08 | 3,25 | 2,52% | 6.602.573,00 |
| 15.11.2022 | 3,00 | 3,19 | 2,83 | 3,17 | 8,19% | 10.387.264,00 |
| 14.11.2022 | 2,59 | 2,99 | 2,54 | 2,93 | 16,73% | 16.025.343,00 |
| 11.11.2022 | 2,40 | 2,58 | 2,39 | 2,51 | 2,45% | 5.153.460,00 |
| 10.11.2022 | 2,13 | 2,49 | 2,11 | 2,45 | 21,29% | 9.509.718,00 |
| 09.11.2022 | 2,21 | 2,25 | 2,01 | 2,02 | -9,42% | 4.819.894,00 |
| 08.11.2022 | 2,40 | 2,47 | 2,18 | 2,23 | -6,69% | 3.669.886,00 |
| 07.11.2022 | 2,46 | 2,52 | 2,37 | 2,39 | -2,05% | 3.605.198,00 |
| 04.11.2022 | 2,52 | 2,52 | 2,34 | 2,44 | -0,81% | 4.389.804,00 |
| 03.11.2022 | 2,41 | 2,52 | 2,36 | 2,46 | 1,23% | 5.193.117,00 |
| 02.11.2022 | 2,52 | 2,60 | 2,41 | 2,43 | -3,19% | 4.338.767,00 |
| 01.11.2022 | 2,55 | 2,59 | 2,49 | 2,51 | 0,00% | 4.347.315,00 |
| 31.10.2022 | 2,55 | 2,60 | 2,49 | 2,51 | -1,57% | 3.443.497,00 |
| 28.10.2022 | 2,45 | 2,57 | 2,33 | 2,55 | 4,51% | 4.121.466,00 |
| 27.10.2022 | 2,67 | 2,67 | 2,43 | 2,44 | -6,51% | 3.882.683,00 |
| 26.10.2022 | 2,62 | 2,80 | 2,57 | 2,61 | -0,76% | 5.677.521,00 |
| 25.10.2022 | 2,63 | 2,77 | 2,60 | 2,63 | 0,77% | 4.028.812,00 |
| 24.10.2022 | 2,63 | 2,64 | 2,50 | 2,61 | -1,14% | 3.318.905,00 |
| 21.10.2022 | 2,53 | 2,69 | 2,46 | 2,64 | 3,94% | 4.360.029,00 |
| 20.10.2022 | 2,62 | 2,72 | 2,52 | 2,54 | -1,93% | 2.777.147,00 |
| 19.10.2022 | 2,71 | 2,78 | 2,55 | 2,59 | -4,78% | 5.287.633,00 |
| 18.10.2022 | 2,73 | 2,79 | 2,68 | 2,72 | 1,49% | 2.910.162,00 |
| 17.10.2022 | 2,50 | 2,72 | 2,44 | 2,68 | 9,84% | 3.946.533,00 |
| 14.10.2022 | 2,60 | 2,64 | 2,43 | 2,44 | -5,43% | 3.646.475,00 |
| 13.10.2022 | 2,46 | 2,61 | 2,40 | 2,58 | 1,57% | 5.417.616,00 |
| 12.10.2022 | 2,64 | 2,70 | 2,25 | 2,54 | -4,51% | 5.345.113,00 |
| 11.10.2022 | 2,66 | 2,82 | 2,57 | 2,66 | 0,38% | 4.330.467,00 |
| 10.10.2022 | 2,67 | 2,69 | 2,56 | 2,65 | -1,12% | 3.234.422,00 |
| 07.10.2022 | 2,75 | 2,79 | 2,63 | 2,68 | -4,29% | 5.663.397,00 |
| 06.10.2022 | 2,35 | 2,84 | 2,35 | 2,80 | 18,14% | 9.693.561,00 |
| 05.10.2022 | 2,16 | 2,41 | 2,13 | 2,37 | 7,24% | 4.973.987,00 |
| 04.10.2022 | 2,12 | 2,23 | 2,08 | 2,21 | 5,74% | 10.208.221,00 |
| 03.10.2022 | 2,10 | 2,18 | 2,04 | 2,09 | 1,95% | 4.331.851,00 |
| 30.09.2022 | 2,08 | 2,20 | 2,04 | 2,05 | -0,49% | 5.026.432,00 |
| 29.09.2022 | 2,15 | 2,19 | 2,04 | 2,06 | -6,36% | 4.746.192,00 |
| 28.09.2022 | 2,09 | 2,23 | 2,07 | 2,20 | 7,84% | 6.953.328,00 |
| 27.09.2022 | 2,04 | 2,09 | 2,00 | 2,04 | 4,08% | 5.176.855,00 |
| 26.09.2022 | 2,11 | 2,20 | 1,95 | 1,96 | -7,98% | 3.844.967,00 |
| 23.09.2022 | 2,22 | 2,22 | 2,10 | 2,13 | -4,91% | 6.294.666,00 |
| 22.09.2022 | 2,29 | 2,29 | 2,18 | 2,24 | -0,88% | 4.125.405,00 |
| 21.09.2022 | 2,33 | 2,39 | 2,25 | 2,26 | -1,31% | 2.954.003,00 |
| 20.09.2022 | 2,27 | 2,36 | 2,25 | 2,29 | -0,87% | 1.931.975,00 |
| 19.09.2022 | 2,30 | 2,33 | 2,25 | 2,31 | -1,28% | 3.240.928,00 |
| 16.09.2022 | 2,49 | 2,50 | 2,32 | 2,34 | -7,14% | 8.620.082,00 |
| 15.09.2022 | 2,41 | 2,54 | 2,41 | 2,52 | 3,28% | 2.524.317,00 |
| 14.09.2022 | 2,47 | 2,49 | 2,40 | 2,44 | -2,01% | 4.024.838,00 |