31,300€
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.07.2025 | 33,70 | 34,00 | 33,30 | 33,90 | 0,59% | - |
| 14.07.2025 | 33,20 | 33,70 | 32,90 | 33,70 | 0,60% | - |
| 11.07.2025 | 33,70 | 34,10 | 33,10 | 33,50 | -1,18% | - |
| 10.07.2025 | 33,30 | 34,30 | 32,70 | 33,90 | 1,80% | 15,00 |
| 09.07.2025 | 31,00 | 33,30 | 30,80 | 33,30 | 7,07% | 902,00 |
| 08.07.2025 | 29,90 | 31,30 | 29,90 | 31,10 | 4,01% | - |
| 07.07.2025 | 30,60 | 30,80 | 29,50 | 29,90 | -2,29% | 207,00 |
| 04.07.2025 | 30,60 | 30,60 | 30,40 | 30,60 | -0,33% | - |
| 03.07.2025 | 30,10 | 30,70 | 29,90 | 30,70 | 2,68% | - |
| 02.07.2025 | 29,10 | 30,30 | 29,00 | 29,90 | 2,75% | - |
| 01.07.2025 | 28,20 | 29,90 | 27,90 | 29,10 | 2,83% | 56,00 |
| 30.06.2025 | 28,80 | 29,20 | 28,10 | 28,30 | -1,39% | 155,00 |
| 27.06.2025 | 28,80 | 29,30 | 28,50 | 28,70 | 0,70% | - |
| 26.06.2025 | 28,00 | 28,50 | 27,80 | 28,50 | 1,42% | - |
| 25.06.2025 | 28,80 | 29,10 | 28,10 | 28,10 | -2,09% | - |
| 24.06.2025 | 29,00 | 29,20 | 28,70 | 28,70 | 0,00% | - |
| 23.06.2025 | 29,80 | 30,20 | 28,70 | 28,70 | -3,37% | - |
| 20.06.2025 | 30,80 | 31,00 | 29,30 | 29,70 | -2,94% | 40,00 |
| 19.06.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -0,33% | - |
| 18.06.2025 | 30,10 | 31,10 | 30,10 | 30,70 | 1,99% | - |
| 17.06.2025 | 30,60 | 30,90 | 30,10 | 30,10 | -1,95% | - |
| 16.06.2025 | 29,80 | 31,30 | 29,50 | 30,70 | 4,07% | 62,00 |
| 13.06.2025 | 29,50 | 30,10 | 29,30 | 29,50 | -0,67% | - |
| 12.06.2025 | 29,70 | 30,30 | 29,10 | 29,70 | -1,33% | - |
| 11.06.2025 | 30,20 | 30,90 | 29,80 | 30,10 | -0,66% | - |
| 10.06.2025 | 29,40 | 30,30 | 29,30 | 30,30 | 2,02% | - |
| 09.06.2025 | 30,00 | 30,50 | 29,50 | 29,70 | -1,33% | - |
| 06.06.2025 | 29,40 | 30,30 | 29,40 | 30,10 | 2,03% | - |
| 05.06.2025 | 29,90 | 30,00 | 28,90 | 29,50 | -1,34% | - |
| 04.06.2025 | 29,40 | 30,30 | 29,00 | 29,90 | 2,05% | 192,00 |
| 03.06.2025 | 28,40 | 30,10 | 28,40 | 29,30 | 3,53% | 24,00 |
| 02.06.2025 | 28,00 | 29,40 | 27,90 | 28,30 | 0,00% | - |
| 30.05.2025 | 28,20 | 28,50 | 27,00 | 28,30 | 1,43% | 180,00 |
| 29.05.2025 | 27,80 | 28,50 | 26,90 | 27,90 | 2,20% | 1.000,00 |
| 28.05.2025 | 26,60 | 27,40 | 26,50 | 27,30 | 2,25% | 200,00 |
| 27.05.2025 | 26,40 | 27,90 | 26,10 | 26,70 | 1,14% | - |
| 26.05.2025 | 26,40 | 26,60 | 26,30 | 26,40 | 1,15% | - |
| 23.05.2025 | 26,20 | 26,30 | 25,60 | 26,10 | -0,76% | 201,00 |
| 22.05.2025 | 26,60 | 26,80 | 26,10 | 26,30 | -0,75% | - |
| 21.05.2025 | 26,60 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 20.05.2025 | 26,40 | 26,70 | 26,20 | 26,50 | 0,76% | - |
| 19.05.2025 | 26,00 | 26,50 | 25,50 | 26,30 | 0,77% | 296,00 |
| 16.05.2025 | 25,20 | 26,30 | 25,10 | 26,10 | 3,16% | 1.000,00 |
| 15.05.2025 | 24,90 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 14.05.2025 | 25,60 | 25,80 | 24,70 | 25,10 | -2,33% | - |
| 13.05.2025 | 26,20 | 26,40 | 25,50 | 25,70 | -2,28% | - |
| 12.05.2025 | 24,60 | 26,50 | 24,50 | 26,30 | 8,23% | - |
| 09.05.2025 | 25,00 | 25,50 | 24,30 | 24,30 | -3,19% | - |
| 08.05.2025 | 25,20 | 25,50 | 24,50 | 25,10 | 0,80% | - |
| 07.05.2025 | 25,10 | 25,40 | 24,70 | 24,90 | 0,81% | - |
| 06.05.2025 | 26,40 | 26,50 | 24,50 | 24,70 | -7,49% | - |
| 05.05.2025 | 26,40 | 26,90 | 26,30 | 26,70 | 0,75% | 435,00 |
| 02.05.2025 | 27,40 | 27,80 | 26,50 | 26,50 | 0,76% | 2,00 |
| 30.04.2025 | 25,80 | 26,50 | 25,30 | 26,30 | 3,14% | - |
| 29.04.2025 | 26,00 | 26,70 | 25,50 | 25,50 | -1,54% | 280,00 |
| 28.04.2025 | 25,80 | 26,70 | 25,70 | 25,90 | 0,00% | 4,00 |
| 25.04.2025 | 25,80 | 26,30 | 25,10 | 25,90 | 0,78% | - |