2,920$
-3,63%
Echtzeit-Aktienkurs Agenus Inc.
Bid:
Ask:
Aktienkurse zur Agenus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,14 | 3,14 | 2,83 | 2,92 | -3,63% | 52.846,00 |
| 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 |
| 06.02.2025 | 3,87 | 3,91 | 3,71 | 3,73 | -4,60% | 30.381,00 |
| 05.02.2025 | 3,63 | 3,91 | 3,63 | 3,91 | 11,55% | 33.226,00 |
| 04.02.2025 | 3,49 | 3,51 | 3,41 | 3,51 | 0,00% | 31.594,00 |
| 03.02.2025 | 3,66 | 3,67 | 3,42 | 3,51 | -8,20% | 22.836,00 |
| 31.01.2025 | 3,68 | 4,10 | 3,68 | 3,82 | 7,91% | 44.801,00 |
| 30.01.2025 | 3,70 | 3,74 | 3,51 | 3,54 | -2,27% | 24.419,00 |
| 29.01.2025 | 3,55 | 3,69 | 3,43 | 3,62 | 1,54% | 46.480,00 |
| 28.01.2025 | 3,61 | 3,61 | 3,51 | 3,57 | -0,97% | 17.813,00 |
| 27.01.2025 | 3,65 | 3,73 | 3,51 | 3,60 | 1,12% | 32.713,00 |
| 24.01.2025 | 3,78 | 3,95 | 3,56 | 3,56 | -5,44% | 51.231,00 |
| 23.01.2025 | 3,64 | 3,78 | 3,47 | 3,77 | 2,87% | 36.357,00 |
| 22.01.2025 | 3,85 | 4,12 | 3,58 | 3,66 | -3,94% | 161.912,00 |
| 21.01.2025 | 3,52 | 3,88 | 3,47 | 3,81 | 9,48% | 157.454,00 |
| 17.01.2025 | 3,20 | 3,48 | 3,18 | 3,48 | 10,13% | 85.284,00 |
| 16.01.2025 | 3,14 | 3,17 | 3,08 | 3,16 | -0,32% | 45.359,00 |
| 15.01.2025 | 3,27 | 3,27 | 3,11 | 3,17 | 0,96% | 87.998,00 |
| 14.01.2025 | 3,16 | 3,20 | 2,98 | 3,14 | -0,48% | 84.914,00 |
| 13.01.2025 | 3,05 | 3,16 | 2,99 | 3,16 | 1,45% | 27.383,00 |
| 10.01.2025 | 3,41 | 3,41 | 3,06 | 3,11 | -8,26% | 48.436,00 |
| 08.01.2025 | 3,55 | 3,56 | 3,28 | 3,39 | -4,91% | 88.605,00 |
| 07.01.2025 | 3,35 | 3,70 | 3,35 | 3,57 | 8,03% | 105.743,00 |
| 06.01.2025 | 3,29 | 3,43 | 3,19 | 3,30 | 0,61% | 58.834,00 |
| 03.01.2025 | 3,10 | 3,34 | 3,10 | 3,28 | 6,32% | 257.400,00 |
| 02.01.2025 | 2,83 | 3,09 | 2,82 | 3,09 | 13,42% | 79.521,00 |
| 31.12.2024 | 2,73 | 2,76 | 2,59 | 2,72 | 1,12% | 122.009,00 |
| 30.12.2024 | 2,71 | 2,83 | 2,64 | 2,69 | -2,18% | 46.949,00 |
| 27.12.2024 | 2,85 | 2,85 | 2,66 | 2,75 | -2,14% | 78.353,00 |
| 26.12.2024 | 2,73 | 2,83 | 2,67 | 2,81 | 2,18% | 66.751,00 |
| 24.12.2024 | 2,70 | 2,75 | 2,64 | 2,75 | 1,29% | 230.124,00 |
| 23.12.2024 | 2,86 | 2,86 | 2,69 | 2,72 | -4,06% | 39.031,00 |
| 20.12.2024 | 2,73 | 2,90 | 2,70 | 2,83 | 2,54% | 85.474,00 |
| 19.12.2024 | 2,76 | 2,79 | 2,70 | 2,76 | 1,85% | 210.427,00 |
| 18.12.2024 | 3,02 | 3,02 | 2,66 | 2,71 | -8,14% | 165.506,00 |
| 17.12.2024 | 2,85 | 3,03 | 2,74 | 2,95 | 4,24% | 140.657,00 |
| 16.12.2024 | 3,03 | 3,04 | 2,83 | 2,83 | -6,91% | 47.330,00 |
| 13.12.2024 | 3,23 | 3,23 | 2,95 | 3,04 | -1,62% | 72.143,00 |