44,300€
-1,99%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,40 | 45,40 | 44,20 | 44,20 | -2,21% | 135,00 |
| 25.07.2024 | 44,60 | 45,80 | 43,80 | 45,20 | -0,88% | - |
| 24.07.2024 | 45,70 | 46,20 | 45,00 | 45,60 | 0,44% | - |
| 23.07.2024 | 43,90 | 46,50 | 43,10 | 45,40 | 4,61% | - |
| 22.07.2024 | 42,80 | 43,80 | 42,50 | 43,40 | -0,46% | - |
| 19.07.2024 | 43,70 | 44,60 | 43,50 | 43,60 | -0,46% | - |
| 18.07.2024 | 43,40 | 43,80 | 43,40 | 43,80 | -0,90% | 300,00 |
| 17.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 10,00 |
| 16.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | 15,00 |
| 15.07.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 7,43% | 460,00 |
| 12.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 11.07.2024 | 40,10 | 42,80 | 39,40 | 41,80 | 7,18% | - |
| 10.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 09.07.2024 | 38,00 | 39,40 | 37,50 | 39,10 | 1,82% | - |
| 08.07.2024 | 39,30 | 40,20 | 38,40 | 38,40 | -2,54% | - |
| 05.07.2024 | 38,90 | 39,40 | 38,20 | 39,40 | 1,29% | - |
| 04.07.2024 | 38,90 | 38,90 | 38,80 | 38,90 | -0,26% | - |
| 03.07.2024 | 39,20 | 39,70 | 38,40 | 39,00 | -2,26% | - |
| 02.07.2024 | 40,30 | 40,50 | 39,20 | 39,90 | 0,76% | - |
| 01.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 28.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 27.06.2024 | 40,50 | 41,80 | 40,10 | 40,60 | -0,49% | - |
| 26.06.2024 | 41,70 | 42,30 | 40,80 | 40,80 | -1,92% | - |
| 25.06.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 24.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 21.06.2024 | 39,50 | 41,90 | 39,50 | 41,60 | 5,58% | - |
| 20.06.2024 | 39,50 | 40,00 | 38,80 | 39,40 | -0,25% | - |
| 19.06.2024 | 39,70 | 39,70 | 39,50 | 39,50 | 1,02% | - |
| 18.06.2024 | 39,70 | 40,90 | 38,80 | 39,10 | -1,76% | - |
| 17.06.2024 | 41,30 | 42,00 | 39,80 | 39,80 | -7,44% | - |
| 14.06.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 13.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 12.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 11.06.2024 | 43,90 | 44,70 | 43,30 | 44,10 | -0,90% | - |
| 10.06.2024 | 44,20 | 44,60 | 43,00 | 44,50 | 2,53% | - |
| 07.06.2024 | 44,00 | 44,60 | 43,10 | 43,40 | -2,25% | - |
| 06.06.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 05.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,13% | - |
| 04.06.2024 | 40,10 | 42,60 | 40,10 | 42,30 | 27,41% | - |
| 03.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 31.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,55% | - |
| 30.05.2024 | 34,70 | 35,60 | 34,70 | 35,30 | -1,67% | - |
| 29.05.2024 | 35,70 | 36,60 | 35,00 | 35,90 | 2,28% | - |
| 28.05.2024 | 29,10 | 36,60 | 28,90 | 35,10 | 21,88% | - |
| 27.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,68% | - |
| 24.05.2024 | 30,30 | 30,90 | 29,70 | 29,90 | -3,24% | - |
| 23.05.2024 | 31,00 | 31,30 | 30,20 | 30,90 | 0,65% | - |
| 22.05.2024 | 31,20 | 31,40 | 30,70 | 30,70 | 1,66% | - |
| 21.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,89% | - |
| 20.05.2024 | 31,60 | 31,80 | 30,90 | 31,10 | -2,81% | - |
| 17.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 16.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | - |
| 15.05.2024 | 31,50 | 32,60 | 31,50 | 32,30 | 3,86% | - |
| 14.05.2024 | 31,10 | 31,70 | 30,90 | 31,10 | 2,30% | - |
| 13.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 10.05.2024 | 30,60 | 30,90 | 30,00 | 30,50 | 0,00% | - |
| 09.05.2024 | 30,20 | 30,90 | 29,90 | 30,50 | 2,01% | - |
| 08.05.2024 | 30,50 | 30,80 | 29,80 | 29,90 | -1,32% | - |
| 07.05.2024 | 30,90 | 31,50 | 30,10 | 30,30 | -5,02% | - |
| 06.05.2024 | 32,10 | 32,70 | 31,50 | 31,90 | -0,62% | - |
| 03.05.2024 | 32,40 | 33,00 | 31,20 | 32,10 | 0,63% | - |
| 02.05.2024 | 31,30 | 32,40 | 30,90 | 31,90 | 3,91% | - |
| 30.04.2024 | 30,60 | 31,20 | 29,80 | 30,70 | 0,33% | - |
| 29.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 3,00 |
| 26.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 10,00 |
| 25.04.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 24.04.2024 | 29,70 | 30,30 | 29,50 | 29,50 | 1,37% | - |
| 23.04.2024 | 28,40 | 29,30 | 28,10 | 29,10 | 0,34% | - |
| 22.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,20% | 70,00 |
| 19.04.2024 | 27,50 | 28,30 | 27,40 | 28,10 | 2,55% | - |
| 18.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 165,00 |
| 17.04.2024 | 27,10 | 27,70 | 26,70 | 27,30 | -0,73% | - |
| 16.04.2024 | 27,50 | 28,00 | 27,10 | 27,50 | -0,72% | - |
| 15.04.2024 | 27,70 | 28,30 | 27,10 | 27,70 | -1,42% | - |
| 12.04.2024 | 28,70 | 28,90 | 27,30 | 28,10 | 0,00% | - |
| 11.04.2024 | 27,90 | 28,60 | 27,70 | 28,10 | 3,69% | - |
| 10.04.2024 | 27,30 | 28,10 | 26,90 | 27,10 | 6,69% | - |
| 09.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 34,00 |
| 08.04.2024 | 25,30 | 26,20 | 25,10 | 25,30 | -1,17% | - |
| 05.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,40% | 25,00 |
| 04.04.2024 | 26,20 | 26,70 | 26,20 | 26,50 | 0,76% | - |
| 03.04.2024 | 26,60 | 26,70 | 25,80 | 26,30 | -1,50% | - |
| 02.04.2024 | 26,80 | 27,00 | 25,90 | 26,70 | 0,38% | - |
| 28.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 27.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 26.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 25.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,51% | - |
| 22.03.2024 | 28,00 | 28,40 | 27,50 | 27,90 | 0,00% | - |
| 21.03.2024 | 27,80 | 29,00 | 27,40 | 27,90 | 0,72% | - |
| 20.03.2024 | 27,60 | 28,10 | 27,30 | 27,70 | 0,00% | - |
| 19.03.2024 | 27,00 | 28,10 | 26,80 | 27,70 | 2,21% | - |
| 18.03.2024 | 27,60 | 27,60 | 26,50 | 27,10 | -0,73% | - |
| 15.03.2024 | 27,10 | 27,80 | 26,90 | 27,30 | 1,49% | - |
| 14.03.2024 | 27,60 | 28,40 | 26,50 | 26,90 | -2,18% | - |
| 13.03.2024 | 27,80 | 28,40 | 27,50 | 27,50 | -0,36% | - |
| 12.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 200,00 |
| 11.03.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | 139,00 |
| 08.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,07% | 120,00 |
| 07.03.2024 | 29,00 | 30,00 | 28,20 | 29,30 | 0,69% | - |
| 06.03.2024 | 28,80 | 29,60 | 28,50 | 29,10 | 0,00% | - |