4,180$
-1,88%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 4,25 | 4,26 | 4,13 | 4,19 | -1,64% | 36.984,00 |
| 28.08.2025 | 4,54 | 4,54 | 4,23 | 4,26 | -6,48% | 54.948,00 |
| 27.08.2025 | 4,61 | 4,62 | 4,53 | 4,56 | -1,83% | 27.275,00 |
| 26.08.2025 | 4,40 | 4,69 | 4,32 | 4,64 | 5,69% | 116.112,00 |
| 25.08.2025 | 4,49 | 4,54 | 4,36 | 4,39 | -2,88% | 39.333,00 |
| 22.08.2025 | 4,56 | 4,69 | 4,50 | 4,52 | -1,09% | 56.061,00 |
| 21.08.2025 | 4,46 | 4,66 | 4,45 | 4,57 | 1,33% | 43.723,00 |
| 20.08.2025 | 4,58 | 4,58 | 4,37 | 4,51 | -0,22% | 44.197,00 |
| 19.08.2025 | 4,47 | 4,58 | 4,44 | 4,52 | -0,55% | 61.431,00 |
| 18.08.2025 | 4,63 | 4,63 | 4,52 | 4,55 | -1,62% | 30.148,00 |
| 15.08.2025 | 4,55 | 4,71 | 4,55 | 4,62 | 1,87% | 77.815,00 |
| 14.08.2025 | 4,55 | 4,63 | 4,40 | 4,54 | 0,33% | 42.303,00 |
| 13.08.2025 | 4,63 | 4,74 | 4,46 | 4,52 | -5,64% | 96.432,00 |
| 12.08.2025 | 4,11 | 4,83 | 4,11 | 4,79 | 12,18% | 86.489,00 |
| 11.08.2025 | 4,25 | 4,57 | 3,76 | 4,27 | -11,04% | 123.450,00 |
| 08.08.2025 | 4,74 | 4,82 | 4,62 | 4,80 | 0,84% | 81.433,00 |
| 07.08.2025 | 4,79 | 4,85 | 4,66 | 4,76 | 0,11% | 81.090,00 |
| 06.08.2025 | 5,16 | 5,19 | 4,75 | 4,76 | -9,86% | 190.156,00 |
| 05.08.2025 | 5,38 | 5,39 | 5,10 | 5,28 | -2,50% | 59.085,00 |
| 04.08.2025 | 5,41 | 5,50 | 5,39 | 5,41 | 0,93% | 42.068,00 |
| 01.08.2025 | 5,63 | 5,63 | 5,35 | 5,36 | -2,37% | 49.502,00 |
| 31.07.2025 | 5,88 | 5,99 | 5,49 | 5,49 | -6,47% | 69.194,00 |
| 30.07.2025 | 6,03 | 6,20 | 5,82 | 5,87 | 0,17% | 64.258,00 |
| 29.07.2025 | 6,26 | 6,26 | 5,79 | 5,86 | -7,72% | 91.900,00 |
| 28.07.2025 | 5,98 | 6,56 | 5,98 | 6,35 | 6,72% | 82.369,00 |
| 25.07.2025 | 5,90 | 6,25 | 5,82 | 5,95 | -1,82% | 91.439,00 |
| 24.07.2025 | 6,04 | 6,23 | 5,90 | 6,06 | 0,00% | 84.793,00 |
| 23.07.2025 | 6,07 | 6,24 | 5,91 | 6,06 | -0,98% | 92.018,00 |
| 22.07.2025 | 6,00 | 6,12 | 5,70 | 6,12 | 0,82% | 113.616,00 |
| 21.07.2025 | 6,20 | 6,55 | 5,99 | 6,07 | -1,30% | 99.163,00 |
| 18.07.2025 | 6,63 | 6,66 | 6,13 | 6,15 | -8,62% | 134.488,00 |
| 17.07.2025 | 6,68 | 6,94 | 6,65 | 6,73 | 6,66% | 158.751,00 |
| 16.07.2025 | 6,27 | 6,50 | 6,19 | 6,31 | 1,45% | 134.200,00 |
| 15.07.2025 | 6,80 | 6,97 | 6,18 | 6,22 | -9,33% | 129.647,00 |
| 14.07.2025 | 6,99 | 7,03 | 6,48 | 6,86 | -3,04% | 92.932,00 |
| 11.07.2025 | 5,97 | 7,32 | 5,90 | 7,08 | 19,51% | 461.017,00 |
| 10.07.2025 | 5,15 | 5,96 | 5,09 | 5,92 | 14,95% | 136.181,00 |
| 09.07.2025 | 4,97 | 5,43 | 4,97 | 5,15 | 5,21% | 85.343,00 |
| 08.07.2025 | 5,18 | 5,21 | 4,80 | 4,90 | -4,95% | 89.795,00 |
| 07.07.2025 | 5,93 | 5,93 | 4,89 | 5,15 | -13,59% | 128.379,00 |
| 03.07.2025 | 5,59 | 6,20 | 5,59 | 5,96 | 8,36% | 106.133,00 |
| 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 | -4,11% | 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 |