23,500€
0,86%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,70 | 23,80 | 23,20 | 23,70 | 1,72% | 75,00 |
| 03.12.2025 | 23,20 | 23,40 | 23,20 | 23,30 | -1,69% | - |
| 02.12.2025 | 24,20 | 24,40 | 23,10 | 23,70 | -2,47% | 351,00 |
| 01.12.2025 | 25,00 | 25,40 | 23,80 | 24,30 | -2,80% | 140,00 |
| 28.11.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 27.11.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -0,40% | 1,00 |
| 26.11.2025 | 24,60 | 25,10 | 24,10 | 25,10 | 4,15% | - |
| 25.11.2025 | 23,00 | 24,50 | 22,80 | 24,10 | 6,17% | 14,00 |
| 24.11.2025 | 22,00 | 23,10 | 21,70 | 22,70 | 3,65% | 12,00 |
| 21.11.2025 | 21,40 | 21,90 | 20,10 | 21,90 | 3,30% | 305,00 |
| 20.11.2025 | 20,00 | 22,40 | 19,65 | 21,20 | 9,28% | 7.677,00 |
| 19.11.2025 | 39,30 | 40,00 | 18,90 | 19,40 | -51,13% | 7.549,00 |
| 18.11.2025 | 38,70 | 39,70 | 38,10 | 39,70 | 5,03% | 850,00 |
| 17.11.2025 | 37,70 | 38,20 | 37,50 | 37,80 | 3,56% | - |
| 14.11.2025 | 36,50 | 36,60 | 36,40 | 36,50 | -3,18% | - |
| 13.11.2025 | 37,70 | 38,30 | 37,10 | 37,70 | 1,07% | 80,00 |
| 12.11.2025 | 37,90 | 38,00 | 37,30 | 37,30 | 0,00% | - |
| 11.11.2025 | 35,90 | 37,50 | 35,50 | 37,30 | 4,48% | 158,00 |
| 10.11.2025 | 35,30 | 35,90 | 35,10 | 35,70 | 1,71% | - |
| 07.11.2025 | 35,00 | 35,30 | 35,00 | 35,10 | 0,57% | 142,00 |
| 06.11.2025 | 35,20 | 35,40 | 34,90 | 34,90 | -0,57% | - |
| 05.11.2025 | 34,90 | 35,10 | 34,70 | 35,10 | 1,45% | - |
| 04.11.2025 | 34,60 | 34,70 | 34,50 | 34,60 | -1,42% | - |
| 03.11.2025 | 37,50 | 37,90 | 34,90 | 35,10 | -5,90% | 156,00 |
| 31.10.2025 | 37,30 | 37,30 | 37,20 | 37,30 | 1,36% | - |
| 30.10.2025 | 36,20 | 37,70 | 36,10 | 36,80 | -1,60% | - |
| 29.10.2025 | 37,40 | 37,50 | 37,30 | 37,40 | 0,81% | - |
| 28.10.2025 | 36,80 | 37,50 | 36,60 | 37,10 | 0,54% | - |
| 27.10.2025 | 37,50 | 37,90 | 36,90 | 36,90 | 1,93% | 181,00 |
| 24.10.2025 | 36,30 | 36,40 | 36,20 | 36,20 | 0,84% | - |
| 23.10.2025 | 35,90 | 36,00 | 35,90 | 35,90 | -4,52% | - |
| 22.10.2025 | 37,50 | 37,60 | 37,30 | 37,60 | 2,45% | - |
| 21.10.2025 | 36,70 | 36,70 | 36,50 | 36,70 | 0,00% | - |
| 20.10.2025 | 36,60 | 37,10 | 36,10 | 36,70 | 3,38% | 64,00 |
| 17.10.2025 | 35,10 | 35,50 | 34,90 | 35,50 | 0,00% | - |
| 16.10.2025 | 35,60 | 35,70 | 35,40 | 35,50 | 0,00% | - |
| 15.10.2025 | 34,70 | 35,70 | 34,60 | 35,50 | 1,14% | 60,00 |
| 14.10.2025 | 35,20 | 35,30 | 35,10 | 35,10 | -1,68% | - |
| 13.10.2025 | 35,30 | 35,90 | 35,00 | 35,70 | -2,72% | - |
| 10.10.2025 | 36,70 | 36,80 | 36,60 | 36,70 | 0,27% | - |
| 09.10.2025 | 36,50 | 36,70 | 36,50 | 36,60 | 0,83% | - |
| 08.10.2025 | 35,10 | 36,50 | 35,10 | 36,30 | 4,61% | 150,00 |
| 06.10.2025 | 34,50 | 34,80 | 34,50 | 34,70 | 1,17% | - |
| 03.10.2025 | 34,10 | 34,30 | 34,00 | 34,30 | -0,29% | - |
| 02.10.2025 | 34,10 | 34,60 | 34,00 | 34,40 | 1,78% | - |
| 01.10.2025 | 34,00 | 34,10 | 33,70 | 33,80 | 1,50% | - |
| 30.09.2025 | 33,50 | 33,50 | 33,30 | 33,30 | 0,00% | - |
| 29.09.2025 | 33,30 | 34,00 | 32,50 | 33,30 | 5,38% | 125,00 |
| 26.09.2025 | 31,40 | 31,70 | 31,30 | 31,60 | -1,86% | - |
| 24.09.2025 | 32,10 | 32,20 | 32,10 | 32,20 | 0,31% | - |
| 23.09.2025 | 32,40 | 32,80 | 31,90 | 32,10 | 0,00% | 4,00 |
| 22.09.2025 | 32,00 | 32,20 | 31,80 | 32,10 | 1,26% | 7,00 |
| 19.09.2025 | 32,30 | 32,40 | 31,50 | 31,70 | 2,59% | - |
| 18.09.2025 | 31,00 | 31,50 | 30,80 | 30,90 | -0,32% | 17,00 |
| 17.09.2025 | 31,00 | 31,10 | 30,90 | 31,00 | 0,98% | - |
| 16.09.2025 | 30,80 | 30,90 | 30,70 | 30,70 | -2,54% | - |
| 15.09.2025 | 31,30 | 31,80 | 31,30 | 31,50 | 1,61% | 350,00 |
| 12.09.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -0,96% | - |
| 11.09.2025 | 30,60 | 31,30 | 30,40 | 31,30 | 1,29% | - |
| 10.09.2025 | 30,90 | 30,90 | 30,80 | 30,90 | -1,28% | - |
| 09.09.2025 | 31,00 | 31,40 | 30,50 | 31,30 | 0,64% | 990,00 |
| 08.09.2025 | 30,70 | 31,70 | 30,70 | 31,10 | 0,65% | 100,00 |
| 05.09.2025 | 30,90 | 32,20 | 30,70 | 30,90 | -0,64% | 15,00 |
| 04.09.2025 | 35,00 | 35,20 | 25,50 | 31,10 | -10,37% | 574,00 |
| 03.09.2025 | 33,70 | 35,30 | 33,20 | 34,70 | 2,97% | 4,00 |
| 02.09.2025 | 32,30 | 33,90 | 31,90 | 33,70 | 4,66% | 120,00 |
| 01.09.2025 | 32,10 | 32,30 | 32,10 | 32,20 | -0,31% | - |
| 29.08.2025 | 32,60 | 33,30 | 31,90 | 32,30 | -1,22% | - |
| 28.08.2025 | 33,80 | 34,10 | 32,50 | 32,70 | -3,54% | - |
| 27.08.2025 | 33,20 | 34,50 | 33,10 | 33,90 | 3,04% | 170,00 |
| 26.08.2025 | 32,10 | 32,90 | 31,90 | 32,90 | 2,49% | - |
| 25.08.2025 | 33,10 | 33,40 | 31,90 | 32,10 | -3,02% | - |
| 22.08.2025 | 32,90 | 33,90 | 32,50 | 33,10 | 0,00% | - |
| 21.08.2025 | 31,50 | 33,10 | 31,20 | 33,10 | 4,42% | - |
| 20.08.2025 | 31,00 | 31,70 | 30,90 | 31,70 | 1,93% | - |
| 19.08.2025 | 32,00 | 32,20 | 30,90 | 31,10 | -3,12% | 31,00 |
| 18.08.2025 | 31,60 | 32,10 | 31,40 | 32,10 | 1,26% | 20,00 |
| 15.08.2025 | 31,60 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 14.08.2025 | 31,20 | 31,50 | 30,60 | 31,50 | 0,00% | - |
| 13.08.2025 | 30,20 | 31,50 | 30,20 | 31,50 | 3,96% | 16,00 |
| 12.08.2025 | 30,30 | 31,20 | 29,90 | 30,30 | 0,00% | 1,00 |
| 11.08.2025 | 30,60 | 30,90 | 30,10 | 30,30 | -1,30% | - |
| 08.08.2025 | 31,90 | 32,20 | 30,70 | 30,70 | -3,76% | - |
| 07.08.2025 | 32,30 | 32,60 | 31,70 | 31,90 | -0,62% | - |
| 06.08.2025 | 31,40 | 32,30 | 30,60 | 32,10 | 3,22% | - |
| 05.08.2025 | 31,40 | 31,90 | 30,30 | 31,10 | -0,64% | - |
| 04.08.2025 | 30,40 | 31,30 | 23,30 | 31,30 | 3,30% | - |
| 01.08.2025 | 32,40 | 32,60 | 29,70 | 30,30 | -6,77% | 2.075,00 |
| 31.07.2025 | 32,90 | 33,30 | 31,70 | 32,50 | -1,22% | 297,00 |
| 30.07.2025 | 32,60 | 33,90 | 32,50 | 32,90 | 0,61% | - |
| 29.07.2025 | 32,10 | 32,90 | 32,10 | 32,70 | 1,87% | 52,00 |
| 28.07.2025 | 34,30 | 34,50 | 32,10 | 32,10 | -5,31% | - |
| 25.07.2025 | 33,90 | 34,20 | 33,20 | 33,90 | 0,59% | - |
| 24.07.2025 | 34,20 | 34,50 | 33,30 | 33,70 | -2,32% | 140,00 |
| 23.07.2025 | 34,00 | 35,30 | 33,60 | 34,50 | 1,77% | 40,00 |
| 22.07.2025 | 34,10 | 34,20 | 33,10 | 33,90 | -0,59% | - |
| 21.07.2025 | 34,50 | 34,80 | 33,90 | 34,10 | -1,16% | 40,00 |
| 18.07.2025 | 34,90 | 35,30 | 34,30 | 34,50 | -0,58% | - |
| 17.07.2025 | 34,30 | 35,30 | 34,30 | 34,70 | 1,17% | 16,00 |
| 16.07.2025 | 33,60 | 34,50 | 33,30 | 34,30 | 1,18% | - |