44,160$
1,05%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 43,57 | 44,39 | 43,57 | 44,14 | 1,01% | 457.916,00 |
| 16.10.2024 | 42,83 | 44,20 | 41,96 | 43,70 | 3,95% | 495.570,00 |
| 15.10.2024 | 41,35 | 42,56 | 41,16 | 42,04 | 1,84% | 393.356,00 |
| 14.10.2024 | 42,38 | 42,77 | 40,94 | 41,28 | -3,21% | 406.059,00 |
| 11.10.2024 | 41,80 | 42,78 | 41,29 | 42,65 | 1,98% | 468.794,00 |
| 10.10.2024 | 41,27 | 41,88 | 40,30 | 41,82 | 2,32% | 302.679,00 |
| 09.10.2024 | 40,68 | 41,67 | 40,18 | 40,87 | 0,91% | 349.454,00 |
| 08.10.2024 | 40,75 | 41,39 | 40,44 | 40,50 | -0,22% | 417.840,00 |
| 07.10.2024 | 41,16 | 41,47 | 39,94 | 40,59 | -1,78% | 382.438,00 |
| 04.10.2024 | 41,11 | 42,08 | 41,00 | 41,33 | 1,89% | 318.978,00 |
| 03.10.2024 | 41,43 | 42,21 | 40,37 | 40,56 | -2,94% | 494.794,00 |
| 02.10.2024 | 42,13 | 42,54 | 41,21 | 41,79 | -1,60% | 766.569,00 |
| 01.10.2024 | 44,35 | 44,53 | 42,40 | 42,47 | -4,41% | 515.661,00 |
| 30.09.2024 | 45,61 | 46,24 | 44,16 | 44,43 | -2,59% | 808.520,00 |
| 27.09.2024 | 45,57 | 46,20 | 41,97 | 45,61 | -5,14% | 2.199.095,00 |
| 26.09.2024 | 51,33 | 53,29 | 47,53 | 48,08 | -1,94% | 1.709.563,00 |
| 25.09.2024 | 46,59 | 49,13 | 45,56 | 49,03 | 5,24% | 629.383,00 |
| 24.09.2024 | 45,80 | 46,95 | 44,80 | 46,59 | 1,81% | 338.724,00 |
| 23.09.2024 | 46,85 | 47,44 | 45,40 | 45,76 | -1,70% | 423.349,00 |
| 20.09.2024 | 47,18 | 47,70 | 46,49 | 46,55 | -1,75% | 1.012.787,00 |
| 19.09.2024 | 46,82 | 48,07 | 46,20 | 47,38 | 3,86% | 458.993,00 |
| 18.09.2024 | 45,69 | 47,26 | 45,17 | 45,62 | -0,15% | 263.007,00 |
| 17.09.2024 | 45,78 | 46,99 | 45,32 | 45,69 | 0,62% | 267.590,00 |
| 16.09.2024 | 46,87 | 47,08 | 45,23 | 45,41 | -2,74% | 271.646,00 |
| 13.09.2024 | 45,21 | 47,09 | 45,00 | 46,69 | 3,89% | 254.217,00 |
| 12.09.2024 | 44,30 | 45,44 | 43,82 | 44,94 | 1,33% | 168.064,00 |
| 11.09.2024 | 43,42 | 44,56 | 43,12 | 44,35 | -0,38% | 237.164,00 |
| 10.09.2024 | 44,20 | 44,66 | 43,50 | 44,52 | 1,32% | 213.667,00 |
| 09.09.2024 | 43,15 | 44,20 | 43,00 | 43,94 | 1,52% | 257.419,00 |
| 06.09.2024 | 44,31 | 44,56 | 42,97 | 43,28 | -1,73% | 277.666,00 |
| 05.09.2024 | 44,87 | 44,87 | 43,38 | 44,04 | -1,59% | 301.842,00 |
| 04.09.2024 | 44,32 | 44,93 | 43,52 | 44,75 | 0,04% | 201.436,00 |
| 03.09.2024 | 45,80 | 46,81 | 44,60 | 44,73 | -2,57% | 275.811,00 |
| 30.08.2024 | 46,01 | 46,25 | 45,25 | 45,91 | 0,11% | 335.139,00 |
| 29.08.2024 | 45,61 | 46,80 | 45,15 | 45,86 | 1,10% | 251.381,00 |
| 28.08.2024 | 46,99 | 49,36 | 43,54 | 45,36 | -3,67% | 879.975,00 |
| 27.08.2024 | 46,51 | 47,18 | 45,85 | 47,09 | 1,05% | 222.705,00 |
| 26.08.2024 | 46,34 | 47,01 | 45,99 | 46,60 | 0,82% | 225.242,00 |
| 23.08.2024 | 46,23 | 46,68 | 45,55 | 46,22 | 1,14% | 227.618,00 |
| 22.08.2024 | 47,10 | 47,29 | 45,35 | 45,70 | -2,97% | 322.644,00 |
| 21.08.2024 | 45,22 | 47,58 | 44,97 | 47,10 | 4,97% | 672.818,00 |
| 20.08.2024 | 45,41 | 45,69 | 44,77 | 44,87 | -1,32% | 268.528,00 |
| 19.08.2024 | 44,83 | 45,66 | 44,49 | 45,47 | 0,98% | 361.801,00 |
| 16.08.2024 | 45,00 | 45,47 | 44,45 | 45,03 | 0,20% | 311.300,00 |
| 15.08.2024 | 45,54 | 45,95 | 44,62 | 44,94 | 0,58% | 257.957,00 |
| 14.08.2024 | 45,35 | 45,35 | 44,13 | 44,68 | -0,95% | 353.955,00 |
| 13.08.2024 | 44,96 | 45,37 | 44,56 | 45,11 | 0,83% | 246.590,00 |
| 12.08.2024 | 43,73 | 44,79 | 43,31 | 44,74 | 2,38% | 311.128,00 |
| 09.08.2024 | 43,95 | 44,40 | 42,89 | 43,70 | -0,21% | 343.720,00 |
| 08.08.2024 | 43,12 | 43,96 | 41,30 | 43,79 | 2,87% | 470.493,00 |
| 07.08.2024 | 45,50 | 45,85 | 42,07 | 42,57 | -0,02% | 488.185,00 |
| 06.08.2024 | 42,78 | 44,22 | 41,55 | 42,58 | 0,09% | 421.480,00 |
| 05.08.2024 | 40,97 | 43,04 | 40,97 | 42,54 | -3,23% | 506.356,00 |
| 02.08.2024 | 42,14 | 44,36 | 42,05 | 43,96 | -1,21% | 563.979,00 |
| 01.08.2024 | 44,88 | 45,56 | 42,11 | 44,50 | -4,09% | 773.032,00 |
| 31.07.2024 | 47,19 | 48,00 | 46,24 | 46,40 | -0,83% | 399.148,00 |
| 30.07.2024 | 47,54 | 48,36 | 46,50 | 46,79 | -1,35% | 373.835,00 |
| 29.07.2024 | 48,20 | 49,00 | 46,69 | 47,43 | -1,29% | 340.921,00 |
| 26.07.2024 | 49,16 | 49,29 | 47,77 | 48,05 | -0,93% | 333.783,00 |
| 25.07.2024 | 48,25 | 49,44 | 47,57 | 48,50 | 0,64% | 687.521,00 |
| 24.07.2024 | 49,31 | 49,93 | 47,80 | 48,19 | -3,08% | 351.377,00 |
| 23.07.2024 | 47,30 | 50,35 | 47,02 | 49,72 | 4,13% | 775.284,00 |
| 22.07.2024 | 46,86 | 47,76 | 46,15 | 47,75 | 2,45% | 416.912,00 |
| 19.07.2024 | 47,79 | 48,34 | 46,54 | 46,61 | -2,24% | 527.209,00 |
| 18.07.2024 | 47,03 | 48,06 | 46,62 | 47,68 | 1,10% | 698.726,00 |
| 17.07.2024 | 47,31 | 48,54 | 47,02 | 47,16 | -1,85% | 749.326,00 |
| 16.07.2024 | 47,65 | 48,64 | 47,30 | 48,05 | 2,32% | 623.264,00 |
| 15.07.2024 | 46,30 | 47,32 | 45,24 | 46,96 | 2,35% | 506.961,00 |
| 12.07.2024 | 44,55 | 46,13 | 44,43 | 45,88 | 3,36% | 736.087,00 |
| 11.07.2024 | 44,30 | 46,35 | 44,30 | 44,39 | 2,07% | 631.434,00 |
| 10.07.2024 | 42,74 | 43,53 | 42,45 | 43,49 | 1,85% | 501.740,00 |
| 09.07.2024 | 41,16 | 42,98 | 40,80 | 42,70 | 3,67% | 685.653,00 |
| 08.07.2024 | 43,11 | 43,24 | 40,80 | 41,19 | -3,42% | 859.269,00 |
| 05.07.2024 | 42,02 | 42,88 | 41,43 | 42,65 | 1,50% | 312.420,00 |
| 03.07.2024 | 42,36 | 42,65 | 41,59 | 42,02 | -0,07% | 191.073,00 |
| 02.07.2024 | 43,37 | 43,85 | 41,54 | 42,05 | -3,07% | 467.545,00 |
| 01.07.2024 | 43,14 | 44,30 | 43,09 | 43,38 | 0,60% | 431.270,00 |
| 28.06.2024 | 43,81 | 44,22 | 42,57 | 43,12 | -1,12% | 1.099.299,00 |
| 27.06.2024 | 43,49 | 44,57 | 43,10 | 43,61 | 0,58% | 328.502,00 |
| 26.06.2024 | 44,69 | 45,19 | 43,25 | 43,36 | -3,00% | 387.721,00 |
| 25.06.2024 | 45,07 | 46,02 | 44,28 | 44,70 | -1,11% | 379.555,00 |
| 24.06.2024 | 45,62 | 46,34 | 45,05 | 45,20 | -0,04% | 373.305,00 |
| 21.06.2024 | 42,55 | 45,30 | 42,47 | 45,22 | 6,53% | 2.705.397,00 |
| 20.06.2024 | 42,50 | 42,73 | 41,80 | 42,45 | -0,26% | 469.570,00 |
| 18.06.2024 | 42,83 | 42,96 | 41,75 | 42,56 | -0,07% | 757.195,00 |
| 17.06.2024 | 44,11 | 44,23 | 42,06 | 42,59 | -3,45% | 966.962,00 |
| 14.06.2024 | 45,42 | 45,88 | 44,00 | 44,11 | -5,65% | 804.770,00 |
| 13.06.2024 | 48,15 | 48,34 | 46,62 | 46,75 | -2,56% | 354.026,00 |
| 12.06.2024 | 48,78 | 48,88 | 47,10 | 47,98 | 0,99% | 897.143,00 |
| 11.06.2024 | 47,08 | 47,72 | 46,58 | 47,51 | 0,61% | 556.854,00 |
| 10.06.2024 | 46,99 | 47,89 | 46,11 | 47,22 | -0,82% | 580.814,00 |
| 07.06.2024 | 47,55 | 48,02 | 46,65 | 47,61 | -0,40% | 701.963,00 |
| 06.06.2024 | 48,68 | 48,85 | 47,59 | 47,80 | -2,11% | 961.267,00 |
| 05.06.2024 | 47,42 | 49,06 | 46,65 | 48,83 | 3,13% | 1.230.171,00 |
| 04.06.2024 | 44,05 | 47,74 | 43,83 | 47,35 | 8,03% | 1.805.341,00 |
| 03.06.2024 | 36,87 | 44,41 | 36,39 | 43,83 | 20,61% | 1.794.820,00 |
| 31.05.2024 | 37,69 | 38,33 | 36,14 | 36,34 | -3,20% | 933.084,00 |
| 30.05.2024 | 38,33 | 38,53 | 37,23 | 37,54 | -1,21% | 685.240,00 |
| 29.05.2024 | 38,81 | 39,57 | 37,47 | 38,00 | -2,19% | 943.690,00 |
| 28.05.2024 | 38,50 | 39,70 | 37,40 | 38,85 | 23,33% | 3.303.791,00 |