25,900€
3,19%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,80 | 26,10 | 25,00 | 25,90 | 3,19% | - |
| 24.04.2025 | 25,00 | 25,50 | 24,60 | 25,10 | 0,00% | - |
| 23.04.2025 | 24,80 | 25,90 | 24,80 | 25,10 | 4,58% | - |
| 22.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 3,00 |
| 17.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 1,00 |
| 16.04.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -2,86% | 7,00 |
| 15.04.2025 | 24,20 | 25,10 | 24,10 | 24,50 | 2,08% | - |
| 14.04.2025 | 24,00 | 24,00 | 23,80 | 24,00 | 5,73% | 7,00 |
| 11.04.2025 | 22,60 | 23,00 | 21,80 | 22,70 | 0,44% | - |
| 10.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 115,00 |
| 09.04.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | 20,00 |
| 08.04.2025 | 24,20 | 24,20 | 22,60 | 22,60 | -3,42% | 401,00 |
| 07.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,90% | 402,00 |
| 04.04.2025 | 24,90 | 25,30 | 23,70 | 24,10 | -2,03% | - |
| 03.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | 30,00 |
| 02.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 125,00 |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -11,35% | 30,00 |
| 31.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 3,00 |
| 28.03.2025 | 28,40 | 28,60 | 27,90 | 28,10 | -0,35% | - |
| 27.03.2025 | 28,00 | 28,40 | 28,00 | 28,20 | 0,00% | 10,00 |
| 26.03.2025 | 28,40 | 28,60 | 28,00 | 28,20 | -6,00% | 38,00 |
| 25.03.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | 2,00 |
| 24.03.2025 | 29,20 | 29,80 | 28,80 | 29,80 | -1,65% | 11,00 |
| 21.03.2025 | 30,00 | 30,40 | 29,60 | 30,30 | 2,02% | - |
| 20.03.2025 | 29,30 | 30,20 | 29,00 | 29,70 | 3,85% | - |
| 19.03.2025 | 28,80 | 28,80 | 28,40 | 28,60 | -1,72% | 27,00 |
| 18.03.2025 | 29,30 | 29,40 | 28,20 | 29,10 | 2,46% | - |
| 17.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,41% | 37,00 |
| 14.03.2025 | 28,80 | 29,50 | 28,60 | 29,10 | -1,69% | - |
| 13.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 2,00 |
| 12.03.2025 | 29,40 | 30,20 | 29,00 | 29,30 | -1,01% | - |
| 11.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 59,00 |
| 10.03.2025 | 29,90 | 30,30 | 29,00 | 29,90 | -4,47% | - |
| 07.03.2025 | 31,40 | 31,80 | 30,60 | 31,30 | 0,00% | - |
| 06.03.2025 | 31,40 | 31,70 | 30,60 | 31,30 | 0,32% | - |
| 05.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 182,00 |
| 04.03.2025 | 31,50 | 31,70 | 30,80 | 30,90 | -3,74% | - |
| 03.03.2025 | 34,10 | 34,40 | 31,70 | 32,10 | -3,02% | - |
| 28.02.2025 | 33,00 | 33,60 | 32,70 | 33,10 | -2,93% | - |
| 27.02.2025 | 32,90 | 34,20 | 32,80 | 34,10 | 1,79% | - |
| 26.02.2025 | 33,50 | 34,40 | 33,10 | 33,50 | 1,21% | - |
| 25.02.2025 | 33,90 | 34,00 | 32,80 | 33,10 | -1,49% | - |
| 24.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,90% | 150,00 |
| 21.02.2025 | 32,20 | 33,60 | 31,80 | 33,30 | 3,74% | - |
| 20.02.2025 | 32,60 | 32,70 | 31,60 | 32,10 | -1,23% | - |
| 19.02.2025 | 32,10 | 32,90 | 32,00 | 32,50 | -2,11% | - |
| 18.02.2025 | 32,20 | 33,20 | 31,80 | 33,20 | 5,06% | 203,00 |
| 17.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,94% | 3,00 |
| 14.02.2025 | 31,90 | 33,20 | 31,30 | 31,90 | 2,57% | - |
| 13.02.2025 | 31,60 | 32,20 | 30,40 | 31,10 | -0,32% | - |
| 12.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | 161,00 |
| 11.02.2025 | 32,60 | 32,60 | 32,20 | 32,20 | 0,94% | 310,00 |
| 10.02.2025 | 32,40 | 32,70 | 31,60 | 31,90 | -4,49% | - |
| 07.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 4,00 |
| 06.02.2025 | 33,20 | 33,90 | 32,90 | 33,50 | 3,40% | - |
| 05.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,52% | 12,00 |
| 04.02.2025 | 32,50 | 33,40 | 32,20 | 32,90 | 0,61% | - |
| 03.02.2025 | 33,10 | 33,20 | 32,10 | 32,70 | -1,80% | - |
| 31.01.2025 | 33,20 | 34,00 | 33,00 | 33,30 | 2,46% | - |
| 30.01.2025 | 32,40 | 33,00 | 31,80 | 32,50 | 1,25% | - |
| 29.01.2025 | 32,10 | 32,90 | 31,50 | 32,10 | 0,00% | - |
| 28.01.2025 | 32,20 | 32,70 | 31,20 | 32,10 | -3,60% | - |
| 27.01.2025 | 32,60 | 33,60 | 32,30 | 33,30 | 0,00% | - |
| 24.01.2025 | 33,80 | 34,30 | 32,50 | 33,30 | -0,60% | - |
| 23.01.2025 | 32,80 | 33,80 | 31,40 | 33,50 | 4,36% | - |
| 22.01.2025 | 31,90 | 33,00 | 31,80 | 32,10 | 2,56% | - |
| 21.01.2025 | 31,40 | 32,10 | 31,00 | 31,30 | -0,32% | - |
| 20.01.2025 | 31,40 | 31,50 | 31,10 | 31,40 | -0,63% | - |
| 17.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 60,00 |
| 16.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | 100,00 |
| 15.01.2025 | 32,40 | 33,60 | 32,20 | 32,30 | -1,82% | - |
| 14.01.2025 | 33,60 | 34,10 | 32,80 | 32,90 | -1,79% | - |
| 13.01.2025 | 33,70 | 34,20 | 33,00 | 33,50 | 2,45% | - |
| 10.01.2025 | 34,90 | 35,20 | 32,00 | 32,70 | -5,49% | - |
| 09.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 15,00 |
| 08.01.2025 | 34,60 | 34,60 | 33,80 | 34,20 | 2,70% | 435,00 |
| 07.01.2025 | 32,30 | 34,20 | 32,10 | 33,30 | 6,05% | - |
| 06.01.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,96% | 312,00 |
| 03.01.2025 | 31,10 | 31,70 | 30,90 | 31,10 | -1,27% | - |
| 02.01.2025 | 31,70 | 32,60 | 31,40 | 31,50 | -2,17% | - |
| 30.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 100,00 |
| 27.12.2024 | 33,20 | 33,20 | 31,80 | 31,80 | -5,36% | 128,00 |
| 23.12.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -1,18% | 175,00 |
| 20.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,56% | 5,00 |
| 19.12.2024 | 35,40 | 36,00 | 35,40 | 36,00 | -10,00% | 247,00 |
| 18.12.2024 | 40,10 | 40,40 | 38,60 | 40,00 | -1,96% | - |
| 17.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 9,09% | 34,00 |
| 16.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | 38,00 |
| 13.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 150,00 |
| 12.12.2024 | 40,80 | 41,20 | 36,20 | 36,20 | -15,62% | 574,00 |
| 11.12.2024 | 43,80 | 44,70 | 42,20 | 42,90 | -7,54% | - |
| 10.12.2024 | 47,00 | 47,00 | 46,40 | 46,40 | 8,41% | 196,00 |
| 09.12.2024 | 59,00 | 59,00 | 42,80 | 42,80 | -25,89% | 110,00 |
| 06.12.2024 | 55,50 | 59,25 | 55,50 | 57,75 | 3,13% | - |
| 05.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | 135,00 |
| 04.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | 220,00 |
| 03.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,45% | 29,00 |
| 02.12.2024 | 56,75 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 29.11.2024 | 55,25 | 56,25 | 54,75 | 56,25 | 1,35% | - |
| 28.11.2024 | 55,50 | 56,00 | 55,50 | 55,50 | -0,89% | - |