33,700€
4,33%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.02.2025 | 32,10 | 33,70 | 31,80 | 33,70 | 4,33% | - |
20.02.2025 | 32,50 | 32,60 | 31,90 | 32,30 | -1,22% | - |
19.02.2025 | 32,10 | 33,10 | 31,90 | 32,70 | 1,24% | - |
18.02.2025 | 31,90 | 33,30 | 31,70 | 32,30 | 1,57% | 203,00 |
17.02.2025 | 31,80 | 31,90 | 31,60 | 31,80 | 0,95% | 3,00 |
14.02.2025 | 31,90 | 33,10 | 31,30 | 31,50 | -0,63% | - |
13.02.2025 | 31,60 | 32,10 | 30,70 | 31,70 | 0,00% | - |
12.02.2025 | 31,60 | 32,10 | 30,60 | 31,70 | 0,00% | 161,00 |
11.02.2025 | 32,80 | 33,00 | 31,50 | 31,70 | -3,06% | 310,00 |
10.02.2025 | 32,40 | 32,70 | 31,50 | 32,70 | 0,62% | - |
07.02.2025 | 33,20 | 33,40 | 32,10 | 32,50 | -1,81% | 4,00 |
06.02.2025 | 33,20 | 33,70 | 33,00 | 33,10 | 0,61% | - |
05.02.2025 | 32,70 | 33,70 | 32,30 | 32,90 | 0,00% | 12,00 |
04.02.2025 | 32,50 | 33,10 | 32,30 | 32,90 | 1,23% | - |
03.02.2025 | 33,00 | 33,20 | 32,20 | 32,50 | -1,22% | - |
31.01.2025 | 33,40 | 33,90 | 32,50 | 32,90 | -0,60% | - |
30.01.2025 | 32,40 | 33,30 | 31,90 | 33,10 | 1,85% | - |
29.01.2025 | 32,10 | 32,70 | 31,70 | 32,50 | 1,25% | - |
28.01.2025 | 32,20 | 32,70 | 31,30 | 32,10 | -0,62% | 161,00 |
27.01.2025 | 32,70 | 33,50 | 32,10 | 32,30 | -1,82% | 5,00 |
24.01.2025 | 33,90 | 34,10 | 32,50 | 32,90 | -2,95% | - |
23.01.2025 | 32,80 | 33,90 | 31,40 | 33,90 | 4,31% | - |
22.01.2025 | 31,90 | 33,10 | 31,80 | 32,50 | 2,52% | - |
21.01.2025 | 31,40 | 32,10 | 31,10 | 31,70 | 0,96% | - |
20.01.2025 | 31,40 | 31,50 | 31,10 | 31,40 | -0,95% | - |
17.01.2025 | 31,00 | 31,90 | 30,50 | 31,70 | 2,59% | 60,00 |
16.01.2025 | 32,30 | 33,00 | 30,50 | 30,90 | -4,92% | 100,00 |
15.01.2025 | 32,30 | 33,70 | 32,10 | 32,50 | 0,62% | - |
14.01.2025 | 33,60 | 33,90 | 31,90 | 32,30 | -3,58% | - |
13.01.2025 | 33,70 | 34,10 | 33,20 | 33,50 | -0,59% | - |
10.01.2025 | 34,90 | 35,20 | 32,10 | 33,70 | -3,44% | - |
09.01.2025 | 34,90 | 34,90 | 34,60 | 34,90 | 0,00% | 15,00 |
08.01.2025 | 33,90 | 34,90 | 33,60 | 34,90 | 3,56% | 435,00 |
07.01.2025 | 32,30 | 34,10 | 32,10 | 33,70 | 3,69% | - |
06.01.2025 | 31,40 | 33,10 | 31,00 | 32,50 | 4,50% | 312,00 |
03.01.2025 | 31,10 | 31,50 | 30,90 | 31,10 | 0,00% | - |
02.01.2025 | 31,70 | 32,30 | 30,70 | 31,10 | -1,58% | - |
30.12.2024 | 31,90 | 32,20 | 31,60 | 31,60 | -0,94% | 100,00 |
27.12.2024 | 33,00 | 33,30 | 31,70 | 31,90 | -5,90% | 128,00 |
23.12.2024 | 34,00 | 34,40 | 33,30 | 33,90 | 0,00% | 175,00 |
20.12.2024 | 34,60 | 34,90 | 33,70 | 33,90 | -2,31% | 5,00 |
19.12.2024 | 37,70 | 38,40 | 34,50 | 34,70 | -7,96% | 247,00 |
18.12.2024 | 39,90 | 40,40 | 37,10 | 37,70 | -5,51% | - |
17.12.2024 | 40,50 | 40,90 | 38,70 | 39,90 | -2,44% | 34,00 |
16.12.2024 | 37,10 | 42,30 | 37,00 | 40,90 | 9,65% | 38,00 |
13.12.2024 | 36,40 | 37,50 | 35,50 | 37,30 | 2,75% | 150,00 |
12.12.2024 | 41,10 | 41,60 | 36,30 | 36,30 | -12,53% | 544,00 |
11.12.2024 | 43,70 | 44,40 | 41,30 | 41,50 | -4,60% | - |
10.12.2024 | 46,10 | 48,60 | 42,10 | 43,50 | -6,05% | 196,00 |
09.12.2024 | 58,25 | 59,00 | 42,40 | 46,30 | -20,52% | 110,00 |
06.12.2024 | 55,50 | 59,25 | 55,50 | 58,25 | 3,56% | - |
05.12.2024 | 56,75 | 57,75 | 55,75 | 56,25 | -0,88% | 135,00 |
04.12.2024 | 56,25 | 58,75 | 55,75 | 56,75 | 1,79% | 220,00 |
03.12.2024 | 56,00 | 56,50 | 54,75 | 55,75 | -1,76% | 29,00 |
02.12.2024 | 56,50 | 56,75 | 55,75 | 56,75 | 0,89% | - |
29.11.2024 | 55,25 | 56,75 | 55,25 | 56,25 | 0,45% | - |
28.11.2024 | 55,50 | 56,00 | 55,50 | 56,00 | 0,45% | - |
27.11.2024 | 56,50 | 56,75 | 54,75 | 55,75 | -1,76% | 150,00 |
26.11.2024 | 55,00 | 56,75 | 53,75 | 56,75 | 2,71% | - |
25.11.2024 | 53,50 | 55,25 | 53,25 | 55,25 | 3,76% | 71,00 |
22.11.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
21.11.2024 | 52,00 | 53,75 | 51,00 | 53,25 | 1,91% | - |
20.11.2024 | 51,75 | 52,75 | 50,75 | 52,25 | 2,96% | - |
19.11.2024 | 50,05 | 51,75 | 49,20 | 50,75 | 1,70% | 9,00 |
18.11.2024 | 51,00 | 51,25 | 49,70 | 49,90 | -1,67% | - |
15.11.2024 | 52,50 | 52,75 | 50,25 | 50,75 | -4,69% | - |
14.11.2024 | 55,25 | 56,00 | 52,50 | 53,25 | -4,48% | 92,00 |
13.11.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | 57,00 |
12.11.2024 | 57,00 | 57,50 | 55,25 | 55,25 | -2,64% | 50,00 |
11.11.2024 | 55,00 | 58,75 | 55,00 | 56,75 | 2,71% | 211,00 |
08.11.2024 | 51,25 | 56,25 | 49,40 | 55,25 | 8,87% | 107,00 |
07.11.2024 | 48,00 | 51,25 | 47,60 | 50,75 | 5,51% | 23,00 |
06.11.2024 | 44,30 | 48,10 | 44,20 | 48,10 | 12,65% | 56,00 |
05.11.2024 | 41,30 | 42,70 | 39,70 | 42,70 | 3,89% | 70,00 |
04.11.2024 | 41,10 | 41,30 | 40,50 | 41,10 | -0,96% | - |
01.11.2024 | 41,00 | 41,70 | 39,90 | 41,50 | 1,47% | - |
31.10.2024 | 42,50 | 42,90 | 40,20 | 40,90 | -3,76% | 55,00 |
30.10.2024 | 43,30 | 43,50 | 42,50 | 42,50 | -1,85% | 100,00 |
29.10.2024 | 42,70 | 43,50 | 42,30 | 43,30 | 1,41% | - |
28.10.2024 | 42,00 | 43,30 | 41,50 | 42,70 | 2,40% | 40,00 |
25.10.2024 | 41,70 | 42,50 | 41,30 | 41,70 | 0,48% | - |
24.10.2024 | 41,10 | 41,70 | 40,50 | 41,50 | 0,97% | - |
23.10.2024 | 41,90 | 42,50 | 40,90 | 41,10 | -1,91% | - |
22.10.2024 | 42,10 | 42,50 | 41,50 | 41,90 | -0,48% | - |
21.10.2024 | 41,90 | 42,50 | 41,60 | 42,10 | 0,48% | 25,00 |
18.10.2024 | 40,70 | 42,50 | 40,50 | 41,90 | 2,95% | - |
17.10.2024 | 40,30 | 41,10 | 39,70 | 40,70 | 0,99% | - |
16.10.2024 | 38,50 | 40,70 | 38,50 | 40,30 | 4,13% | - |
15.10.2024 | 38,00 | 39,10 | 37,60 | 38,70 | 2,65% | - |
14.10.2024 | 39,10 | 39,30 | 37,50 | 37,70 | -3,58% | 30,00 |
11.10.2024 | 38,30 | 39,10 | 37,70 | 39,10 | 2,62% | - |
10.10.2024 | 37,30 | 38,30 | 36,90 | 38,10 | 2,14% | - |
09.10.2024 | 36,90 | 38,10 | 36,70 | 37,30 | 1,08% | - |
08.10.2024 | 36,90 | 37,70 | 36,80 | 36,90 | 0,00% | 506,00 |
07.10.2024 | 37,70 | 37,70 | 36,30 | 36,90 | -1,60% | - |
04.10.2024 | 36,90 | 38,30 | 36,70 | 37,50 | 1,63% | - |
03.10.2024 | 37,90 | 38,10 | 36,70 | 36,90 | -2,64% | 55,00 |
02.10.2024 | 38,30 | 38,90 | 37,30 | 37,90 | -1,56% | - |
01.10.2024 | 39,90 | 40,20 | 38,30 | 38,50 | -3,51% | - |
30.09.2024 | 40,90 | 41,50 | 39,70 | 39,90 | -2,44% | 40,00 |