24,900€
-4,60%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,40 | 25,40 | 24,30 | 24,90 | -4,60% | 30,00 |
| 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 |
| 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 |