5,340$
10,56%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,85 | 5,47 | 4,85 | 5,34 | 10,56% | 67.252,00 |
| 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 | -4,11% | 64.493,00 |
| 27.06.2025 | 4,85 | 5,21 | 4,75 | 4,75 | -3,65% | 108.189,00 |
| 26.06.2025 | 4,93 | 5,01 | 4,82 | 4,93 | 0,41% | 104.433,00 |
| 25.06.2025 | 4,95 | 5,05 | 4,73 | 4,91 | -2,00% | 95.969,00 |
| 24.06.2025 | 4,90 | 5,17 | 4,88 | 5,01 | 4,16% | 115.088,00 |
| 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% | 154.386,00 |
| 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% | 99.288,00 |
| 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% | 104.535,00 |
| 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% | 250.406,00 |
| 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% | 423.878,00 |
| 03.06.2025 | 4,80 | 7,18 | 4,18 | 5,00 | 21,36% | 1.188.809,00 |
| 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% | 201.072,00 |
| 29.05.2025 | 2,99 | 3,20 | 2,99 | 3,19 | 5,98% | 89.770,00 |
| 28.05.2025 | 3,57 | 3,58 | 2,95 | 3,01 | -15,09% | 165.405,00 |
| 27.05.2025 | 3,84 | 3,89 | 3,54 | 3,55 | -7,32% | 139.082,00 |
| 23.05.2025 | 3,64 | 3,83 | 3,62 | 3,83 | 1,19% | 127.254,00 |
| 22.05.2025 | 3,61 | 3,94 | 3,61 | 3,78 | 3,56% | 129.860,00 |
| 21.05.2025 | 3,82 | 3,87 | 3,60 | 3,65 | -4,95% | 85.386,00 |
| 20.05.2025 | 3,71 | 3,93 | 3,63 | 3,84 | 1,32% | 95.343,00 |
| 19.05.2025 | 3,52 | 3,84 | 3,50 | 3,79 | 8,29% | 64.905,00 |
| 16.05.2025 | 3,41 | 3,55 | 3,33 | 3,50 | 4,01% | 111.965,00 |
| 15.05.2025 | 3,49 | 3,49 | 3,27 | 3,37 | -3,58% | 89.572,00 |
| 14.05.2025 | 3,36 | 3,54 | 3,35 | 3,49 | 3,56% | 77.567,00 |
| 13.05.2025 | 3,60 | 3,65 | 3,21 | 3,37 | -3,44% | 119.309,00 |
| 12.05.2025 | 3,14 | 4,05 | 3,14 | 3,49 | 19,93% | 424.781,00 |
| 09.05.2025 | 3,14 | 3,14 | 2,83 | 2,91 | -3,96% | 103.991,00 |
| 08.05.2025 | 2,99 | 3,15 | 2,93 | 3,03 | 2,85% | 110.377,00 |
| 07.05.2025 | 2,98 | 3,01 | 2,89 | 2,95 | -0,14% | 105.016,00 |
| 06.05.2025 | 2,98 | 3,10 | 2,94 | 2,95 | -4,53% | 117.434,00 |
| 05.05.2025 | 3,11 | 3,16 | 2,91 | 3,09 | -0,64% | 48.303,00 |
| 02.05.2025 | 2,97 | 3,18 | 2,97 | 3,11 | 9,12% | 128.836,00 |
| 01.05.2025 | 2,72 | 2,92 | 2,72 | 2,85 | -1,21% | 77.207,00 |
| 30.04.2025 | 2,99 | 2,99 | 2,87 | 2,89 | -5,41% | 68.879,00 |
| 29.04.2025 | 3,24 | 3,24 | 2,94 | 3,05 | -3,17% | 72.548,00 |
| 28.04.2025 | 2,65 | 3,17 | 2,65 | 3,15 | 16,67% | 61.691,00 |
| 25.04.2025 | 2,84 | 2,96 | 2,68 | 2,70 | -4,59% | 95.854,00 |
| 24.04.2025 | 2,82 | 2,86 | 2,76 | 2,83 | -0,35% | 129.756,00 |
| 23.04.2025 | 3,00 | 3,39 | 2,84 | 2,84 | -0,87% | 187.831,00 |
| 22.04.2025 | 2,33 | 3,28 | 2,29 | 2,87 | 23,76% | 547.925,00 |
| 21.04.2025 | 1,99 | 2,52 | 1,99 | 2,32 | 11,30% | 105.328,00 |
| 17.04.2025 | 1,73 | 2,10 | 1,73 | 2,08 | 25,30% | 56.568,00 |
| 16.04.2025 | 1,62 | 1,67 | 1,62 | 1,66 | -1,19% | 25.296,00 |
| 15.04.2025 | 1,80 | 1,80 | 1,68 | 1,68 | -6,67% | 18.615,00 |
| 14.04.2025 | 1,73 | 1,82 | 1,72 | 1,80 | 5,26% | 20.998,00 |
| 11.04.2025 | 1,61 | 1,71 | 1,59 | 1,71 | 5,23% | 22.472,00 |
| 10.04.2025 | 1,58 | 1,65 | 1,58 | 1,63 | -5,80% | 14.279,00 |
| 09.04.2025 | 1,67 | 1,79 | 1,63 | 1,73 | 0,88% | 25.893,00 |
| 08.04.2025 | 1,89 | 1,89 | 1,65 | 1,71 | -7,32% | 38.339,00 |
| 07.04.2025 | 1,39 | 1,85 | 1,39 | 1,85 | 18,88% | 44.655,00 |
| 04.04.2025 | 1,48 | 1,55 | 1,48 | 1,55 | -3,30% | 53.254,00 |
| 03.04.2025 | 1,51 | 1,61 | 1,51 | 1,61 | -1,53% | 42.983,00 |
| 02.04.2025 | 1,60 | 1,63 | 1,47 | 1,63 | 1,24% | 36.420,00 |
| 01.04.2025 | 1,52 | 1,61 | 1,48 | 1,61 | 7,33% | 30.603,00 |
| 31.03.2025 | 1,58 | 1,58 | 1,45 | 1,50 | -6,25% | 73.790,00 |
| 28.03.2025 | 1,59 | 1,62 | 1,58 | 1,60 | -3,61% | 26.398,00 |
| 27.03.2025 | 1,70 | 1,76 | 1,66 | 1,66 | -1,19% | 39.906,00 |
| 26.03.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 0,00% | 84.322,00 |
| 25.03.2025 | 1,64 | 1,68 | 1,58 | 1,68 | 2,75% | 66.361,00 |
| 24.03.2025 | 1,64 | 1,65 | 1,56 | 1,64 | 2,19% | 64.509,00 |
| 21.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -3,61% | 53.325,00 |
| 20.03.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -3,77% | 38.181,00 |
| 19.03.2025 | 1,74 | 1,78 | 1,71 | 1,73 | 0,00% | 70.953,00 |
| 18.03.2025 | 1,78 | 1,78 | 1,65 | 1,73 | -2,82% | 42.541,00 |
| 17.03.2025 | 1,90 | 1,90 | 1,74 | 1,78 | -5,84% | 22.313,00 |
| 14.03.2025 | 1,70 | 1,91 | 1,70 | 1,89 | 12,54% | 57.518,00 |
| 13.03.2025 | 1,88 | 1,88 | 1,67 | 1,68 | -10,43% | 57.574,00 |
| 12.03.2025 | 2,08 | 2,08 | 1,87 | 1,87 | -8,78% | 49.212,00 |
| 11.03.2025 | 2,13 | 2,13 | 1,94 | 2,05 | -4,65% | 31.336,00 |
| 10.03.2025 | 2,34 | 2,34 | 2,13 | 2,15 | -8,51% | 18.116,00 |
| 07.03.2025 | 2,34 | 2,40 | 2,34 | 2,35 | -0,42% | 24.392,00 |
| 06.03.2025 | 2,39 | 2,40 | 2,32 | 2,36 | -2,48% | 31.440,00 |
| 05.03.2025 | 2,52 | 2,52 | 2,38 | 2,42 | -6,38% | 33.090,00 |
| 04.03.2025 | 2,51 | 2,59 | 2,47 | 2,59 | 1,97% | 33.675,00 |
| 03.03.2025 | 2,81 | 2,85 | 2,53 | 2,54 | -11,36% | 23.419,00 |
| 28.02.2025 | 2,80 | 2,86 | 2,77 | 2,86 | -0,28% | 51.031,00 |
| 27.02.2025 | 3,18 | 3,18 | 2,84 | 2,87 | -7,48% | 69.311,00 |
| 26.02.2025 | 3,05 | 3,32 | 3,04 | 3,10 | 0,32% | 48.956,00 |
| 25.02.2025 | 3,13 | 3,24 | 3,06 | 3,09 | -1,97% | 45.956,00 |
| 24.02.2025 | 3,36 | 3,36 | 3,14 | 3,15 | -5,35% | 13.154,00 |
| 21.02.2025 | 3,50 | 3,50 | 3,28 | 3,33 | -3,34% | 49.661,00 |
| 20.02.2025 | 3,43 | 3,50 | 3,37 | 3,45 | -0,86% | 13.871,00 |
| 19.02.2025 | 3,48 | 3,55 | 3,40 | 3,48 | -1,00% | 28.121,00 |
| 18.02.2025 | 3,54 | 3,60 | 3,46 | 3,51 | 0,00% | 13.660,00 |
| 14.02.2025 | 3,56 | 3,66 | 3,46 | 3,51 | 0,00% | 21.145,00 |
| 13.02.2025 | 3,46 | 3,52 | 3,32 | 3,51 | 1,21% | 28.317,00 |
| 12.02.2025 | 3,17 | 3,47 | 3,15 | 3,47 | 7,70% | 20.503,00 |
| 11.02.2025 | 3,24 | 3,24 | 3,12 | 3,22 | -0,92% | 67.923,00 |
| 10.02.2025 | 3,56 | 3,56 | 3,23 | 3,25 | -7,14% | 52.141,00 |
| 07.02.2025 | 3,70 | 3,70 | 3,50 | 3,50 | -6,17% | 44.385,00 |