28,700€
0,70%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 25,00 | 25,70 | 24,70 | 25,70 | 1,58% | - |
| 23.04.2025 | 25,00 | 25,70 | 24,80 | 25,30 | 3,27% | - |
| 22.04.2025 | 23,60 | 24,70 | 23,60 | 24,50 | 0,82% | 3,00 |
| 17.04.2025 | 24,00 | 24,90 | 23,40 | 24,30 | 1,67% | 1,00 |
| 16.04.2025 | 24,30 | 24,60 | 23,60 | 23,90 | -3,24% | 7,00 |
| 15.04.2025 | 24,30 | 25,10 | 24,10 | 24,70 | 1,65% | - |
| 14.04.2025 | 23,60 | 24,30 | 23,20 | 24,30 | 3,40% | 7,00 |
| 11.04.2025 | 22,70 | 23,70 | 21,90 | 23,50 | 3,52% | - |
| 10.04.2025 | 24,00 | 24,00 | 21,70 | 22,70 | -5,02% | 115,00 |
| 09.04.2025 | 21,80 | 24,70 | 21,30 | 23,90 | 7,17% | 20,00 |
| 08.04.2025 | 24,40 | 24,70 | 21,90 | 22,30 | -5,91% | 401,00 |
| 07.04.2025 | 22,70 | 24,50 | 22,30 | 23,70 | 0,85% | 402,00 |
| 04.04.2025 | 25,00 | 25,00 | 23,10 | 23,50 | -7,11% | - |
| 03.04.2025 | 25,40 | 25,50 | 24,30 | 25,30 | -3,07% | - |
| 02.04.2025 | 25,40 | 26,50 | 24,90 | 26,10 | 3,16% | 125,00 |
| 01.04.2025 | 27,00 | 27,20 | 24,70 | 25,30 | -7,33% | 30,00 |
| 31.03.2025 | 28,00 | 28,20 | 26,50 | 27,30 | -2,15% | 3,00 |
| 28.03.2025 | 28,40 | 28,60 | 27,70 | 27,90 | -2,11% | - |
| 27.03.2025 | 28,20 | 28,70 | 27,90 | 28,50 | 0,71% | 10,00 |
| 26.03.2025 | 28,20 | 28,90 | 27,90 | 28,30 | -0,70% | 38,00 |
| 25.03.2025 | 29,80 | 30,00 | 28,10 | 28,50 | -4,68% | 2,00 |
| 24.03.2025 | 29,00 | 30,10 | 28,80 | 29,90 | 3,46% | 11,00 |
| 21.03.2025 | 30,10 | 30,30 | 28,90 | 28,90 | -3,99% | - |
| 20.03.2025 | 29,20 | 30,30 | 29,00 | 30,10 | 3,44% | - |
| 19.03.2025 | 28,50 | 29,20 | 28,40 | 29,10 | 2,11% | - |
| 18.03.2025 | 29,20 | 29,40 | 28,30 | 28,50 | -2,73% | - |
| 17.03.2025 | 28,40 | 29,50 | 28,10 | 29,30 | 2,81% | 37,00 |
| 14.03.2025 | 28,90 | 29,30 | 28,50 | 28,50 | -0,70% | - |
| 13.03.2025 | 29,40 | 30,00 | 28,70 | 28,70 | -2,05% | 2,00 |
| 12.03.2025 | 29,40 | 30,20 | 29,10 | 29,30 | 0,00% | - |
| 11.03.2025 | 29,40 | 29,70 | 28,70 | 29,30 | -0,68% | - |
| 10.03.2025 | 29,80 | 30,30 | 29,30 | 29,50 | -1,34% | - |
| 07.03.2025 | 31,50 | 31,70 | 29,90 | 29,90 | -4,47% | - |
| 06.03.2025 | 31,50 | 31,70 | 30,70 | 31,30 | 0,00% | - |
| 05.03.2025 | 31,60 | 31,70 | 31,00 | 31,30 | -1,26% | - |
| 04.03.2025 | 31,60 | 31,70 | 30,80 | 31,70 | 0,63% | - |
| 03.03.2025 | 34,10 | 34,30 | 31,30 | 31,50 | -7,62% | - |
| 28.02.2025 | 33,00 | 34,30 | 32,80 | 34,10 | 3,02% | - |
| 27.02.2025 | 32,90 | 34,30 | 32,80 | 33,10 | 1,22% | - |
| 26.02.2025 | 33,70 | 34,40 | 32,70 | 32,70 | -2,97% | - |
| 25.02.2025 | 33,80 | 34,00 | 32,70 | 33,70 | -0,59% | - |
| 24.02.2025 | 33,70 | 34,50 | 33,10 | 33,90 | 0,59% | 150,00 |
| 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 |