33,900€
-2,31%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 43,10 | 43,40 | 37,70 | 40,90 | -5,10% | 187,00 |
| 26.09.2024 | 44,70 | 48,30 | 42,50 | 43,10 | -2,27% | 155,00 |
| 25.09.2024 | 41,50 | 44,10 | 40,80 | 44,10 | 5,25% | 77,00 |
| 24.09.2024 | 41,10 | 42,10 | 40,30 | 41,90 | 1,45% | - |
| 23.09.2024 | 41,70 | 42,50 | 40,90 | 41,30 | -1,43% | - |
| 20.09.2024 | 42,50 | 42,80 | 41,70 | 41,90 | -0,95% | - |
| 19.09.2024 | 41,10 | 43,30 | 41,10 | 42,30 | 3,42% | 500,00 |
| 18.09.2024 | 41,10 | 42,10 | 40,50 | 40,90 | 0,00% | - |
| 17.09.2024 | 40,70 | 42,10 | 40,70 | 40,90 | 0,00% | - |
| 16.09.2024 | 42,10 | 42,20 | 40,70 | 40,90 | -2,85% | - |
| 13.09.2024 | 40,50 | 42,50 | 40,30 | 42,10 | 3,95% | - |
| 12.09.2024 | 40,30 | 41,10 | 39,70 | 40,50 | 1,00% | - |
| 11.09.2024 | 40,10 | 41,40 | 39,10 | 40,10 | -0,50% | 334,00 |
| 10.09.2024 | 39,70 | 40,50 | 39,50 | 40,30 | 1,51% | - |
| 09.09.2024 | 39,10 | 40,10 | 39,10 | 39,70 | 1,53% | - |
| 06.09.2024 | 39,70 | 40,40 | 38,70 | 39,10 | -1,01% | - |
| 05.09.2024 | 40,30 | 40,50 | 39,10 | 39,50 | -1,99% | - |
| 04.09.2024 | 40,30 | 40,70 | 39,30 | 40,30 | -0,98% | 18,00 |
| 03.09.2024 | 41,50 | 42,30 | 40,50 | 40,70 | -1,69% | - |
| 02.09.2024 | 41,50 | 41,60 | 41,30 | 41,40 | -0,24% | - |
| 30.08.2024 | 41,50 | 41,90 | 40,90 | 41,50 | 0,48% | - |
| 29.08.2024 | 40,90 | 42,30 | 40,80 | 41,30 | 0,98% | 230,00 |
| 28.08.2024 | 42,30 | 44,20 | 39,20 | 40,90 | -2,39% | - |
| 27.08.2024 | 41,70 | 42,10 | 41,10 | 41,90 | 0,96% | - |
| 26.08.2024 | 41,30 | 42,10 | 41,30 | 41,50 | 0,97% | - |
| 23.08.2024 | 41,10 | 41,70 | 41,10 | 41,10 | 0,00% | - |
| 22.08.2024 | 42,30 | 42,50 | 40,90 | 41,10 | -2,38% | 62,00 |
| 21.08.2024 | 40,30 | 42,50 | 40,30 | 42,10 | 4,47% | - |
| 20.08.2024 | 41,10 | 41,50 | 40,30 | 40,30 | -1,47% | - |
| 19.08.2024 | 40,70 | 41,20 | 40,30 | 40,90 | 0,00% | - |
| 16.08.2024 | 40,90 | 41,30 | 40,50 | 40,90 | 0,00% | - |
| 15.08.2024 | 40,70 | 41,70 | 40,60 | 40,90 | 0,49% | - |
| 14.08.2024 | 41,10 | 41,10 | 40,10 | 40,70 | -0,97% | - |
| 13.08.2024 | 40,90 | 41,30 | 40,70 | 41,10 | 0,98% | - |
| 12.08.2024 | 40,10 | 40,90 | 39,60 | 40,70 | 1,50% | - |
| 09.08.2024 | 40,10 | 40,60 | 39,30 | 40,10 | -0,50% | - |
| 08.08.2024 | 38,90 | 40,30 | 37,90 | 40,30 | 3,60% | - |
| 07.08.2024 | 43,30 | 43,40 | 38,50 | 38,90 | -0,51% | - |
| 06.08.2024 | 39,20 | 40,50 | 37,90 | 39,10 | 0,51% | - |
| 05.08.2024 | 39,90 | 40,00 | 37,10 | 38,90 | -3,47% | 255,00 |