4,560$
-2,46%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 4,72 | 4,77 | 4,54 | 4,56 | -2,46% | 38.960,00 |
| 16.10.2024 | 4,72 | 4,72 | 4,51 | 4,68 | 0,43% | 131.773,00 |
| 15.10.2024 | 4,70 | 4,91 | 4,63 | 4,66 | -1,48% | 89.091,00 |
| 14.10.2024 | 4,51 | 4,73 | 4,44 | 4,73 | 4,54% | 50.975,00 |
| 11.10.2024 | 4,23 | 4,59 | 4,22 | 4,52 | 6,48% | 102.692,00 |
| 10.10.2024 | 4,51 | 4,51 | 4,19 | 4,25 | -8,71% | 124.082,00 |
| 09.10.2024 | 4,51 | 4,69 | 4,47 | 4,65 | 1,97% | 60.508,00 |
| 08.10.2024 | 4,62 | 4,68 | 4,50 | 4,56 | -1,72% | 44.734,00 |
| 07.10.2024 | 4,82 | 4,84 | 4,64 | 4,64 | -4,92% | 11.583,00 |
| 04.10.2024 | 4,70 | 4,88 | 4,62 | 4,88 | 6,78% | 42.768,00 |
| 03.10.2024 | 4,82 | 4,82 | 4,52 | 4,57 | -5,97% | 70.262,00 |
| 02.10.2024 | 5,10 | 5,15 | 4,84 | 4,86 | -4,71% | 131.528,00 |
| 01.10.2024 | 5,48 | 5,48 | 5,07 | 5,10 | -6,93% | 68.608,00 |
| 30.09.2024 | 5,45 | 5,83 | 5,42 | 5,48 | 3,40% | 54.146,00 |
| 27.09.2024 | 5,21 | 5,50 | 5,18 | 5,30 | 2,46% | 89.993,00 |
| 26.09.2024 | 5,08 | 5,24 | 4,98 | 5,17 | 2,50% | 74.241,00 |
| 25.09.2024 | 5,10 | 5,15 | 4,95 | 5,05 | -2,38% | 56.034,00 |
| 24.09.2024 | 5,35 | 5,35 | 5,03 | 5,17 | -2,27% | 75.537,00 |
| 23.09.2024 | 6,22 | 6,30 | 5,29 | 5,29 | -9,57% | 48.330,00 |
| 20.09.2024 | 6,18 | 6,37 | 5,82 | 5,85 | -2,34% | 84.213,00 |
| 19.09.2024 | 6,14 | 6,26 | 5,99 | 5,99 | -1,16% | 45.048,00 |
| 18.09.2024 | 6,26 | 6,46 | 5,88 | 6,06 | -2,73% | 75.662,00 |
| 17.09.2024 | 6,21 | 6,53 | 6,12 | 6,23 | 2,64% | 93.497,00 |
| 16.09.2024 | 6,26 | 6,29 | 6,02 | 6,07 | -3,04% | 30.879,00 |
| 13.09.2024 | 5,94 | 6,30 | 5,94 | 6,26 | 5,56% | 90.191,00 |
| 12.09.2024 | 5,62 | 6,14 | 5,47 | 5,93 | 4,96% | 169.350,00 |
| 11.09.2024 | 5,42 | 5,66 | 5,38 | 5,65 | 3,29% | 52.280,00 |
| 10.09.2024 | 5,11 | 5,47 | 5,06 | 5,47 | 6,63% | 109.984,00 |
| 09.09.2024 | 4,91 | 5,40 | 4,91 | 5,13 | 3,64% | 33.135,00 |
| 06.09.2024 | 5,01 | 5,06 | 4,81 | 4,95 | -1,00% | 75.297,00 |
| 05.09.2024 | 4,93 | 5,06 | 4,85 | 5,00 | 3,31% | 99.819,00 |
| 04.09.2024 | 4,95 | 4,99 | 4,75 | 4,84 | -2,22% | 76.301,00 |
| 03.09.2024 | 5,15 | 5,33 | 4,92 | 4,95 | -4,07% | 89.301,00 |
| 30.08.2024 | 5,05 | 5,19 | 4,99 | 5,16 | 3,41% | 38.092,00 |
| 29.08.2024 | 5,25 | 5,29 | 4,96 | 4,99 | -2,54% | 48.582,00 |
| 28.08.2024 | 5,53 | 5,60 | 5,11 | 5,12 | -9,06% | 46.990,00 |
| 27.08.2024 | 5,69 | 5,95 | 5,49 | 5,63 | -4,09% | 103.858,00 |
| 26.08.2024 | 5,88 | 5,96 | 5,50 | 5,87 | 1,38% | 91.173,00 |
| 23.08.2024 | 5,56 | 6,09 | 5,56 | 5,79 | 5,46% | 65.027,00 |
| 22.08.2024 | 5,19 | 5,67 | 5,16 | 5,49 | 5,78% | 82.828,00 |
| 21.08.2024 | 5,00 | 5,21 | 4,97 | 5,19 | 5,06% | 42.418,00 |
| 20.08.2024 | 5,18 | 5,18 | 4,91 | 4,94 | -2,95% | 30.696,00 |
| 19.08.2024 | 5,25 | 5,39 | 4,95 | 5,09 | -3,60% | 52.529,00 |
| 16.08.2024 | 5,15 | 5,43 | 5,11 | 5,28 | 2,13% | 85.543,00 |
| 15.08.2024 | 4,67 | 5,17 | 4,62 | 5,17 | 13,13% | 126.724,00 |
| 14.08.2024 | 4,78 | 4,79 | 4,42 | 4,57 | -2,97% | 97.688,00 |
| 13.08.2024 | 5,14 | 5,14 | 4,69 | 4,71 | -8,22% | 118.415,00 |
| 12.08.2024 | 5,11 | 5,26 | 4,95 | 5,13 | 1,22% | 40.815,00 |
| 09.08.2024 | 5,24 | 5,24 | 5,02 | 5,07 | -3,24% | 29.921,00 |
| 08.08.2024 | 5,26 | 5,42 | 5,07 | 5,24 | 2,75% | 33.906,00 |
| 07.08.2024 | 5,44 | 5,61 | 5,06 | 5,10 | -5,99% | 136.415,00 |
| 06.08.2024 | 5,26 | 5,73 | 5,20 | 5,43 | 3,33% | 96.183,00 |
| 05.08.2024 | 5,31 | 5,52 | 5,06 | 5,25 | -6,58% | 145.018,00 |
| 02.08.2024 | 5,90 | 6,05 | 5,58 | 5,62 | -6,18% | 137.901,00 |
| 01.08.2024 | 6,17 | 6,17 | 5,88 | 5,99 | -0,83% | 153.092,00 |
| 31.07.2024 | 6,12 | 6,41 | 5,94 | 6,04 | -0,49% | 119.263,00 |
| 30.07.2024 | 6,66 | 6,66 | 6,07 | 6,07 | -6,76% | 115.495,00 |
| 29.07.2024 | 6,56 | 6,92 | 6,46 | 6,51 | -1,06% | 79.473,00 |
| 26.07.2024 | 5,97 | 6,64 | 5,96 | 6,58 | 10,40% | 143.779,00 |
| 25.07.2024 | 6,07 | 6,27 | 5,87 | 5,96 | -2,77% | 105.861,00 |
| 24.07.2024 | 6,81 | 7,06 | 6,13 | 6,13 | -11,67% | 167.661,00 |
| 23.07.2024 | 6,74 | 7,32 | 6,73 | 6,94 | 1,31% | 183.960,00 |
| 22.07.2024 | 6,05 | 6,88 | 5,65 | 6,85 | 14,17% | 148.997,00 |
| 19.07.2024 | 7,05 | 7,22 | 5,73 | 6,00 | -17,70% | 460.730,00 |
| 18.07.2024 | 17,16 | 17,16 | 6,23 | 7,29 | -58,84% | 846.169,00 |
| 17.07.2024 | 17,06 | 18,58 | 16,88 | 17,71 | -0,17% | 132.328,00 |
| 16.07.2024 | 15,76 | 18,71 | 15,51 | 17,74 | 13,86% | 176.795,00 |
| 15.07.2024 | 15,65 | 15,65 | 14,77 | 15,58 | -0,19% | 44.799,00 |
| 12.07.2024 | 15,48 | 15,81 | 14,95 | 15,61 | 1,36% | 57.868,00 |
| 11.07.2024 | 15,57 | 15,88 | 15,36 | 15,40 | 0,46% | 82.048,00 |
| 10.07.2024 | 15,85 | 16,03 | 15,08 | 15,33 | -1,67% | 59.991,00 |
| 09.07.2024 | 15,38 | 15,73 | 15,24 | 15,59 | 0,00% | 48.199,00 |
| 08.07.2024 | 15,50 | 16,06 | 15,23 | 15,59 | 3,18% | 49.466,00 |
| 05.07.2024 | 14,38 | 15,12 | 14,20 | 15,11 | 1,34% | 61.001,00 |
| 03.07.2024 | 14,37 | 14,91 | 14,22 | 14,91 | 4,63% | 41.968,00 |
| 02.07.2024 | 16,22 | 16,34 | 14,21 | 14,25 | -14,47% | 137.362,00 |
| 01.07.2024 | 16,82 | 17,98 | 16,35 | 16,66 | -0,12% | 102.730,00 |
| 28.06.2024 | 14,31 | 16,94 | 14,31 | 16,68 | 17,96% | 261.232,00 |
| 27.06.2024 | 14,30 | 14,43 | 13,77 | 14,14 | -0,42% | 103.482,00 |
| 26.06.2024 | 14,80 | 15,12 | 14,18 | 14,20 | -4,63% | 62.617,00 |
| 25.06.2024 | 15,17 | 15,50 | 14,87 | 14,89 | -2,39% | 67.279,00 |
| 24.06.2024 | 14,55 | 15,65 | 14,55 | 15,25 | 4,77% | 59.897,00 |
| 21.06.2024 | 13,30 | 14,66 | 13,30 | 14,56 | 7,14% | 79.512,00 |
| 20.06.2024 | 12,78 | 13,61 | 12,59 | 13,59 | 4,62% | 103.053,00 |
| 18.06.2024 | 14,09 | 14,09 | 12,35 | 12,99 | -9,10% | 268.738,00 |
| 17.06.2024 | 15,30 | 15,51 | 14,04 | 14,29 | -7,33% | 56.404,00 |
| 14.06.2024 | 15,54 | 16,76 | 15,24 | 15,42 | -3,63% | 107.208,00 |
| 13.06.2024 | 16,93 | 17,41 | 15,83 | 16,00 | -5,33% | 94.711,00 |
| 12.06.2024 | 17,00 | 17,53 | 16,62 | 16,90 | 0,72% | 71.772,00 |
| 11.06.2024 | 17,16 | 17,24 | 16,50 | 16,78 | -2,27% | 391.261,00 |
| 10.06.2024 | 16,39 | 17,65 | 16,01 | 17,17 | 3,43% | 495.925,00 |
| 07.06.2024 | 16,45 | 16,73 | 15,80 | 16,60 | 0,24% | 550.650,00 |
| 06.06.2024 | 17,70 | 18,60 | 16,45 | 16,56 | -5,75% | 832.410,00 |
| 05.06.2024 | 17,49 | 18,41 | 16,75 | 17,57 | 0,40% | 608.287,00 |
| 04.06.2024 | 17,00 | 19,69 | 16,70 | 17,50 | 3,12% | 1.420.645,00 |
| 03.06.2024 | 15,72 | 17,56 | 15,13 | 16,97 | 8,16% | 890.914,00 |
| 31.05.2024 | 15,13 | 16,34 | 14,72 | 15,69 | 3,84% | 585.522,00 |
| 30.05.2024 | 15,08 | 15,95 | 14,43 | 15,11 | 0,53% | 409.566,00 |
| 29.05.2024 | 14,80 | 15,30 | 14,24 | 15,03 | -1,44% | 851.565,00 |
| 28.05.2024 | 13,87 | 16,15 | 13,85 | 15,25 | 11,97% | 1.071.757,00 |