3,870$
-3,25%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 3,94 | 4,10 | 3,86 | 3,87 | -3,25% | 77.975,00 |
| 16.10.2025 | 4,04 | 4,17 | 3,96 | 4,00 | 0,50% | 70.818,00 |
| 15.10.2025 | 4,01 | 4,01 | 3,86 | 3,98 | 0,25% | 188.568,00 |
| 14.10.2025 | 3,91 | 3,99 | 3,84 | 3,97 | -2,10% | 49.078,00 |
| 13.10.2025 | 3,96 | 4,07 | 3,94 | 4,06 | 2,14% | 52.401,00 |
| 10.10.2025 | 4,22 | 4,22 | 3,96 | 3,97 | -6,48% | 68.858,00 |
| 09.10.2025 | 4,28 | 4,39 | 4,23 | 4,25 | 1,56% | 80.208,00 |
| 08.10.2025 | 4,18 | 4,22 | 4,13 | 4,18 | -1,65% | 60.511,00 |
| 07.10.2025 | 4,20 | 4,38 | 4,13 | 4,25 | 2,29% | 169.259,00 |
| 06.10.2025 | 4,14 | 4,20 | 4,10 | 4,16 | 0,12% | 47.628,00 |
| 03.10.2025 | 4,01 | 4,33 | 3,97 | 4,15 | 5,06% | 135.399,00 |
| 02.10.2025 | 3,93 | 3,95 | 3,89 | 3,95 | 1,02% | 73.474,00 |
| 01.10.2025 | 3,85 | 3,98 | 3,82 | 3,91 | 1,56% | 66.410,00 |
| 30.09.2025 | 3,95 | 3,96 | 3,76 | 3,85 | -3,27% | 118.369,00 |
| 29.09.2025 | 3,99 | 4,05 | 3,93 | 3,98 | 0,76% | 47.331,00 |
| 26.09.2025 | 3,93 | 3,95 | 3,80 | 3,95 | 1,41% | 95.743,00 |
| 25.09.2025 | 4,27 | 4,27 | 3,87 | 3,90 | -8,57% | 117.924,00 |
| 24.09.2025 | 4,48 | 4,49 | 4,26 | 4,26 | -4,16% | 107.271,00 |
| 23.09.2025 | 4,50 | 4,65 | 4,43 | 4,45 | -3,37% | 71.497,00 |
| 22.09.2025 | 4,35 | 4,76 | 4,29 | 4,60 | 5,26% | 58.683,00 |
| 19.09.2025 | 4,60 | 4,60 | 4,34 | 4,37 | -3,74% | 106.422,00 |
| 18.09.2025 | 4,60 | 4,69 | 4,49 | 4,54 | 0,00% | 111.763,00 |
| 17.09.2025 | 4,56 | 4,66 | 4,50 | 4,54 | 1,57% | 163.059,00 |
| 16.09.2025 | 4,46 | 4,59 | 4,41 | 4,47 | 0,45% | 187.446,00 |
| 15.09.2025 | 4,49 | 4,50 | 4,36 | 4,45 | -0,67% | 239.574,00 |
| 12.09.2025 | 4,69 | 4,73 | 4,47 | 4,48 | -5,49% | 354.753,00 |
| 11.09.2025 | 4,83 | 5,06 | 4,63 | 4,74 | -1,86% | 277.307,00 |
| 10.09.2025 | 5,08 | 5,20 | 4,78 | 4,83 | -4,73% | 814.623,00 |
| 09.09.2025 | 4,33 | 5,08 | 4,30 | 5,07 | 19,01% | 1.044.454,00 |
| 08.09.2025 | 4,33 | 4,33 | 4,21 | 4,26 | -1,62% | 267.221,00 |
| 05.09.2025 | 4,31 | 4,37 | 4,18 | 4,33 | 0,70% | 334.290,00 |
| 04.09.2025 | 4,28 | 4,30 | 4,13 | 4,30 | 0,82% | 28.560,00 |
| 03.09.2025 | 4,30 | 4,44 | 4,23 | 4,27 | 1,79% | 36.940,00 |
| 02.09.2025 | 4,12 | 4,32 | 4,12 | 4,19 | 0,24% | 59.193,00 |
| 29.08.2025 | 4,25 | 4,26 | 4,13 | 4,18 | -1,65% | 38.610,00 |
| 28.08.2025 | 4,54 | 4,54 | 4,23 | 4,25 | -6,59% | 56.409,00 |
| 27.08.2025 | 4,61 | 4,62 | 4,53 | 4,55 | -1,30% | 28.018,00 |
| 26.08.2025 | 4,40 | 4,69 | 4,32 | 4,61 | 5,01% | 116.386,00 |
| 25.08.2025 | 4,49 | 4,54 | 4,36 | 4,39 | -3,30% | 39.909,00 |
| 22.08.2025 | 4,56 | 4,69 | 4,50 | 4,54 | -0,98% | 57.329,00 |
| 21.08.2025 | 4,46 | 4,66 | 4,45 | 4,59 | 1,78% | 47.823,00 |
| 20.08.2025 | 4,58 | 4,58 | 4,37 | 4,51 | -0,77% | 46.842,00 |
| 19.08.2025 | 4,47 | 4,58 | 4,44 | 4,54 | 0,11% | 67.201,00 |
| 18.08.2025 | 4,63 | 4,63 | 4,52 | 4,54 | -1,95% | 32.340,00 |
| 15.08.2025 | 4,55 | 4,71 | 4,55 | 4,63 | 1,98% | 79.052,00 |
| 14.08.2025 | 4,55 | 4,63 | 4,40 | 4,54 | 0,22% | 44.447,00 |
| 13.08.2025 | 4,63 | 4,74 | 4,46 | 4,53 | -6,02% | 102.399,00 |
| 12.08.2025 | 4,11 | 4,83 | 4,11 | 4,82 | 12,76% | 89.904,00 |
| 11.08.2025 | 4,25 | 4,57 | 3,76 | 4,27 | -10,99% | 123.650,00 |
| 08.08.2025 | 4,74 | 4,82 | 4,62 | 4,80 | 0,99% | 83.287,00 |
| 07.08.2025 | 4,79 | 4,85 | 4,66 | 4,75 | -0,11% | 82.707,00 |
| 06.08.2025 | 5,16 | 5,19 | 4,75 | 4,76 | -10,28% | 190.160,00 |
| 05.08.2025 | 5,38 | 5,39 | 5,10 | 5,30 | -1,67% | 63.960,00 |
| 04.08.2025 | 5,41 | 5,50 | 5,39 | 5,39 | 0,94% | 48.034,00 |
| 01.08.2025 | 5,63 | 5,63 | 5,34 | 5,34 | -2,73% | 52.176,00 |
| 31.07.2025 | 5,88 | 5,99 | 5,49 | 5,49 | -7,03% | 69.292,00 |
| 30.07.2025 | 6,03 | 6,20 | 5,82 | 5,91 | 0,43% | 64.910,00 |
| 29.07.2025 | 6,26 | 6,26 | 5,79 | 5,88 | -7,40% | 94.790,00 |
| 28.07.2025 | 5,98 | 6,56 | 5,98 | 6,35 | 6,81% | 84.465,00 |
| 25.07.2025 | 5,90 | 6,25 | 5,82 | 5,95 | -1,82% | 93.531,00 |
| 24.07.2025 | 6,04 | 6,23 | 5,90 | 6,06 | -0,25% | 87.603,00 |
| 23.07.2025 | 6,07 | 6,24 | 5,91 | 6,07 | -0,65% | 95.350,00 |
| 22.07.2025 | 6,00 | 6,13 | 5,70 | 6,11 | 0,33% | 123.623,00 |
| 21.07.2025 | 6,20 | 6,55 | 5,99 | 6,09 | -0,90% | 102.498,00 |
| 18.07.2025 | 6,63 | 6,66 | 6,13 | 6,15 | -8,62% | 136.489,00 |
| 17.07.2025 | 6,68 | 6,94 | 6,65 | 6,73 | 5,74% | 160.249,00 |
| 16.07.2025 | 6,27 | 6,50 | 6,19 | 6,36 | 2,58% | 136.831,00 |
| 15.07.2025 | 6,80 | 6,97 | 6,18 | 6,20 | -9,36% | 139.300,00 |
| 14.07.2025 | 6,99 | 7,03 | 6,48 | 6,84 | -3,25% | 96.624,00 |
| 11.07.2025 | 5,97 | 7,32 | 5,90 | 7,07 | 19,53% | 469.385,00 |
| 10.07.2025 | 5,15 | 5,96 | 5,09 | 5,92 | 14,85% | 138.100,00 |
| 09.07.2025 | 4,97 | 5,43 | 4,97 | 5,15 | 5,42% | 88.705,00 |
| 08.07.2025 | 5,18 | 5,21 | 4,80 | 4,89 | -5,33% | 90.940,00 |
| 07.07.2025 | 5,93 | 5,93 | 4,89 | 5,16 | -13,42% | 134.502,00 |
| 03.07.2025 | 5,59 | 6,20 | 5,59 | 5,96 | 8,36% | 106.144,00 |
| 02.07.2025 | 4,85 | 5,60 | 4,85 | 5,50 | 13,87% | 145.068,00 |
| 01.07.2025 | 4,46 | 5,04 | 4,35 | 4,83 | 6,04% | 99.369,00 |
| 30.06.2025 | 4,89 | 4,89 | 4,52 | 4,56 | -4,31% | 64.493,00 |
| 27.06.2025 | 4,85 | 5,21 | 4,75 | 4,76 | -3,45% | 109.641,00 |
| 26.06.2025 | 4,93 | 5,01 | 4,82 | 4,93 | 0,41% | 104.533,00 |
| 25.06.2025 | 4,95 | 5,05 | 4,73 | 4,91 | -2,00% | 96.069,00 |
| 24.06.2025 | 4,90 | 5,17 | 4,88 | 5,01 | 4,16% | 115.188,00 |
| 23.06.2025 | 4,81 | 4,83 | 4,48 | 4,81 | 0,63% | 88.344,00 |
| 20.06.2025 | 4,56 | 4,95 | 4,56 | 4,78 | 6,70% | 154.475,00 |
| 18.06.2025 | 4,63 | 4,63 | 4,39 | 4,48 | -5,88% | 124.030,00 |
| 17.06.2025 | 5,14 | 5,17 | 4,76 | 4,76 | -7,32% | 99.470,00 |
| 16.06.2025 | 4,76 | 5,16 | 4,68 | 5,14 | 9,51% | 64.890,00 |
| 13.06.2025 | 4,68 | 4,80 | 4,67 | 4,69 | -2,70% | 104.540,00 |
| 12.06.2025 | 5,02 | 5,10 | 4,82 | 4,82 | -6,41% | 109.195,00 |
| 11.06.2025 | 5,30 | 5,30 | 5,09 | 5,15 | -4,01% | 163.172,00 |
| 10.06.2025 | 5,70 | 5,70 | 5,31 | 5,37 | -3,42% | 117.687,00 |
| 09.06.2025 | 6,15 | 6,31 | 5,49 | 5,56 | -6,72% | 80.845,00 |
| 06.06.2025 | 5,16 | 6,34 | 5,16 | 5,96 | 15,18% | 250.606,00 |
| 05.06.2025 | 5,81 | 5,81 | 5,07 | 5,17 | -7,68% | 173.179,00 |
| 04.06.2025 | 5,18 | 6,19 | 5,18 | 5,60 | 12,00% | 424.090,00 |
| 03.06.2025 | 4,80 | 7,18 | 4,18 | 5,00 | 21,36% | 1.188.818,00 |
| 02.06.2025 | 3,75 | 4,18 | 3,69 | 4,12 | 20,12% | 114.975,00 |
| 30.05.2025 | 3,36 | 3,55 | 3,01 | 3,43 | 7,52% | 201.372,00 |
| 29.05.2025 | 2,99 | 3,20 | 2,99 | 3,19 | 5,98% | 89.978,00 |
| 28.05.2025 | 3,57 | 3,58 | 2,95 | 3,01 | -15,09% | 165.596,00 |